| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 21.78 | 24.72 | 21.06 | 23.87 | 23.87 | +3.09 (+14.87%) | 21,793,512 |
| 27 Sep 2024 | CNY | 19.84 | 21.28 | 19.83 | 20.78 | 20.78 | +1.17 (+5.97%) | 3,490,128 |
| 26 Sep 2024 | CNY | 19.15 | 19.62 | 18.9 | 19.61 | 19.61 | +0.58 (+3.05%) | 1,837,700 |
| 25 Sep 2024 | CNY | 19 | 19.49 | 18.89 | 19.03 | 19.03 | +0.23 (+1.22%) | 2,066,700 |
| 24 Sep 2024 | CNY | 18.29 | 18.82 | 18.15 | 18.8 | 18.8 | +0.5 (+2.73%) | 1,860,100 |
| 23 Sep 2024 | CNY | 18.41 | 18.49 | 18.13 | 18.3 | 18.3 | -0.04 (-0.22%) | 769,800 |
| 20 Sep 2024 | CNY | 18.45 | 18.6 | 18.18 | 18.34 | 18.34 | -0.15 (-0.81%) | 957,284 |
| 19 Sep 2024 | CNY | 18.33 | 18.76 | 18.18 | 18.49 | 18.49 | +0.25 (+1.37%) | 1,089,184 |
| 18 Sep 2024 | CNY | 18.29 | 18.37 | 17.78 | 18.24 | 18.24 | -0.01 (-0.05%) | 1,067,100 |
| 13 Sep 2024 | CNY | 19 | 19 | 18.25 | 18.25 | 18.25 | -0.65 (-3.44%) | 1,241,995 |
| 12 Sep 2024 | CNY | 19.16 | 19.31 | 18.85 | 18.9 | 18.9 | -0.16 (-0.84%) | 790,500 |
| 11 Sep 2024 | CNY | 19.32 | 19.35 | 18.99 | 19.06 | 19.06 | -0.26 (-1.35%) | 892,716 |
| 10 Sep 2024 | CNY | 19.01 | 19.4 | 18.82 | 19.32 | 19.32 | +0.34 (+1.79%) | 1,131,100 |
| 9 Sep 2024 | CNY | 18.78 | 19.12 | 18.57 | 18.98 | 18.98 | +0.08 (+0.42%) | 1,183,700 |
| 6 Sep 2024 | CNY | 19.69 | 19.77 | 18.88 | 18.9 | 18.9 | -0.83 (-4.21%) | 1,669,968 |
| 5 Sep 2024 | CNY | 19.59 | 19.98 | 19.57 | 19.73 | 19.73 | +0.12 (+0.61%) | 1,029,200 |
| 4 Sep 2024 | CNY | 19.71 | 19.81 | 19.44 | 19.61 | 19.61 | -0.1 (-0.51%) | 1,109,800 |
| 3 Sep 2024 | CNY | 19.89 | 20.15 | 19.55 | 19.71 | 19.71 | +0.1 (+0.51%) | 1,190,700 |
| 2 Sep 2024 | CNY | 20.45 | 20.45 | 19.61 | 19.61 | 19.61 | -0.6 (-2.97%) | 1,400,300 |
| 30 Aug 2024 | CNY | 19.85 | 20.49 | 19.73 | 20.21 | 20.21 | +0.3 (+1.51%) | 2,129,600 |
| 29 Aug 2024 | CNY | 19.58 | 20.05 | 19.21 | 19.91 | 19.91 | +0.31 (+1.58%) | 1,439,500 |
| 28 Aug 2024 | CNY | 19.6 | 19.97 | 19.14 | 19.6 | 19.6 | -0.09 (-0.46%) | 1,364,400 |
| 27 Aug 2024 | CNY | 20.18 | 20.38 | 19.6 | 19.69 | 19.69 | -0.69 (-3.39%) | 1,523,688 |
| 26 Aug 2024 | CNY | 20.24 | 20.64 | 20 | 20.38 | 20.38 | +0.26 (+1.29%) | 1,371,963 |
| 23 Aug 2024 | CNY | 20.49 | 20.49 | 19.79 | 20.12 | 20.12 | -0.2 (-0.98%) | 1,696,700 |
| 22 Aug 2024 | CNY | 21.26 | 21.38 | 20.2 | 20.32 | 20.32 | -0.96 (-4.51%) | 2,505,700 |
| 21 Aug 2024 | CNY | 20.76 | 21.68 | 20.61 | 21.28 | 21.28 | +0.52 (+2.50%) | 3,234,901 |
| 20 Aug 2024 | CNY | 21.12 | 21.65 | 20.5 | 20.76 | 20.76 | -0.62 (-2.90%) | 2,931,800 |
| 19 Aug 2024 | CNY | 22.5 | 22.5 | 21.31 | 21.38 | 21.38 | -0.65 (-2.95%) | 3,153,795 |
| 16 Aug 2024 | CNY | 22.35 | 22.71 | 21.92 | 22.03 | 22.03 | -0.27 (-1.21%) | 3,989,095 |
