| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 13.61 | 14.19 | 13.61 | 13.78 | 13.78 | +0.11 (+0.80%) | 28,209,900 |
| 24 Sep 2024 | CNY | 13.34 | 13.75 | 13.26 | 13.67 | 13.67 | +0.39 (+2.94%) | 3,413,000 |
| 23 Sep 2024 | CNY | 13.39 | 13.47 | 13.21 | 13.28 | 13.28 | -0.11 (-0.82%) | 1,433,500 |
| 20 Sep 2024 | CNY | 13.21 | 13.46 | 13.11 | 13.39 | 13.39 | +0.14 (+1.06%) | 2,900,159 |
| 19 Sep 2024 | CNY | 13.08 | 13.37 | 12.99 | 13.25 | 13.25 | +0.26 (+2.00%) | 2,366,300 |
| 18 Sep 2024 | CNY | 13.12 | 13.25 | 12.77 | 12.99 | 12.99 | -0.13 (-0.99%) | 2,734,000 |
| 13 Sep 2024 | CNY | 13.39 | 13.5 | 13.05 | 13.12 | 13.12 | -0.27 (-2.02%) | 2,943,600 |
| 12 Sep 2024 | CNY | 13.61 | 13.77 | 13.39 | 13.39 | 13.39 | -0.22 (-1.62%) | 2,530,500 |
| 11 Sep 2024 | CNY | 13.69 | 13.77 | 13.58 | 13.61 | 13.61 | -0.14 (-1.02%) | 2,108,100 |
| 10 Sep 2024 | CNY | 13.79 | 13.87 | 13.54 | 13.75 | 13.75 | -0.04 (-0.29%) | 2,978,300 |
| 9 Sep 2024 | CNY | 14 | 14.03 | 13.7 | 13.79 | 13.79 | -0.28 (-1.99%) | 3,150,220 |
| 6 Sep 2024 | CNY | 13.93 | 14.25 | 13.8 | 14.07 | 14.07 | +0.16 (+1.15%) | 4,998,720 |
| 5 Sep 2024 | CNY | 14.06 | 14.06 | 13.8 | 13.91 | 13.91 | +0.04 (+0.29%) | 2,692,448 |
| 4 Sep 2024 | CNY | 13.96 | 14.14 | 13.71 | 13.87 | 13.87 | -0.16 (-1.14%) | 4,062,515 |
| 3 Sep 2024 | CNY | 13.96 | 14.1 | 13.82 | 14.03 | 14.03 | +0.02 (+0.14%) | 3,693,106 |
| 2 Sep 2024 | CNY | 14.5 | 14.56 | 13.99 | 14.01 | 14.01 | -0.5 (-3.45%) | 5,376,858 |
| 30 Aug 2024 | CNY | 14.11 | 14.74 | 14.03 | 14.51 | 14.51 | +0.07 (+0.48%) | 8,489,558 |
| 29 Aug 2024 | CNY | 14.25 | 14.5 | 14.03 | 14.44 | 14.44 | +0.08 (+0.56%) | 4,762,740 |
| 28 Aug 2024 | CNY | 14.28 | 14.53 | 14.15 | 14.36 | 14.36 | +0.21 (+1.48%) | 5,143,405 |
| 27 Aug 2024 | CNY | 14.22 | 14.42 | 13.92 | 14.15 | 14.15 | -0.16 (-1.12%) | 4,842,844 |
| 26 Aug 2024 | CNY | 14.37 | 14.57 | 14.24 | 14.31 | 14.31 | -0.26 (-1.78%) | 5,167,443 |
| 23 Aug 2024 | CNY | 14.4 | 14.64 | 14.05 | 14.57 | 14.57 | +0.12 (+0.83%) | 6,847,404 |
| 22 Aug 2024 | CNY | 15.1 | 15.24 | 14.34 | 14.45 | 14.45 | -0.84 (-5.49%) | 10,566,595 |
| 21 Aug 2024 | CNY | 15 | 15.72 | 14.81 | 15.29 | 15.29 | -0.3 (-1.92%) | 9,646,315 |
| 20 Aug 2024 | CNY | 15.4 | 16.1 | 15.4 | 15.59 | 15.59 | +0.19 (+1.23%) | 14,599,198 |
| 19 Aug 2024 | CNY | 15.95 | 16.16 | 15.29 | 15.4 | 15.4 | -1.69 (-9.89%) | 16,782,223 |
| 16 Aug 2024 | CNY | 18 | 18.99 | 16.33 | 17.09 | 17.09 | -2.06 (-10.76%) | 28,389,519 |
| 15 Aug 2024 | CNY | 19.38 | 22 | 19 | 19.15 | 19.15 | -1.51 (-7.31%) | 31,276,015 |
| 14 Aug 2024 | CNY | 17.91 | 20.66 | 17.31 | 20.66 | 20.66 | +3.44 (+19.98%) | 30,528,690 |
| 13 Aug 2024 | CNY | 14.1 | 17.22 | 13.94 | 17.22 | 17.22 | +2.87 (+20.00%) | 15,493,675 |
