| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 20.26 | 21.38 | 20.01 | 21.04 | 21.04 | +1.18 (+5.94%) | 8,141,281 |
| 26 Sep 2024 | CNY | 19.29 | 19.86 | 19.18 | 19.86 | 19.86 | +0.57 (+2.95%) | 1,328,664 |
| 25 Sep 2024 | CNY | 19.56 | 19.96 | 19.27 | 19.29 | 19.29 | -0.04 (-0.21%) | 1,353,300 |
| 24 Sep 2024 | CNY | 18.81 | 19.39 | 18.73 | 19.33 | 19.33 | +0.57 (+3.04%) | 806,183 |
| 23 Sep 2024 | CNY | 18.6 | 18.84 | 18.35 | 18.76 | 18.76 | +0.16 (+0.86%) | 458,900 |
| 20 Sep 2024 | CNY | 18.95 | 18.97 | 18.52 | 18.6 | 18.6 | -0.29 (-1.54%) | 493,500 |
| 19 Sep 2024 | CNY | 18.84 | 19.09 | 18.59 | 18.89 | 18.89 | +0.34 (+1.83%) | 510,600 |
| 18 Sep 2024 | CNY | 18.61 | 18.84 | 18.24 | 18.55 | 18.55 | -0.05 (-0.27%) | 593,927 |
| 13 Sep 2024 | CNY | 19.21 | 19.22 | 18.6 | 18.6 | 18.6 | -0.56 (-2.92%) | 844,888 |
| 12 Sep 2024 | CNY | 19.56 | 19.73 | 19.14 | 19.16 | 19.16 | -0.32 (-1.64%) | 578,133 |
| 11 Sep 2024 | CNY | 19.55 | 19.72 | 19.38 | 19.48 | 19.48 | -0.1 (-0.51%) | 441,788 |
| 10 Sep 2024 | CNY | 19.79 | 19.79 | 19.31 | 19.58 | 19.58 | +0.15 (+0.77%) | 543,500 |
| 9 Sep 2024 | CNY | 19.21 | 19.6 | 19.1 | 19.43 | 19.43 | -0.04 (-0.21%) | 521,079 |
| 6 Sep 2024 | CNY | 20.11 | 20.14 | 19.46 | 19.47 | 19.47 | -0.63 (-3.13%) | 765,096 |
| 5 Sep 2024 | CNY | 20.08 | 20.18 | 19.95 | 20.1 | 20.1 | +0.11 (+0.55%) | 499,996 |
| 4 Sep 2024 | CNY | 19.85 | 20.16 | 19.68 | 19.99 | 19.99 | -0.06 (-0.30%) | 533,492 |
| 3 Sep 2024 | CNY | 19.94 | 20.26 | 19.81 | 20.05 | 20.05 | +0.11 (+0.55%) | 502,100 |
| 2 Sep 2024 | CNY | 20.35 | 20.5 | 19.91 | 19.94 | 19.94 | -0.39 (-1.92%) | 660,296 |
| 30 Aug 2024 | CNY | 20.21 | 20.74 | 20.02 | 20.33 | 20.33 | +0.14 (+0.69%) | 1,152,167 |
| 29 Aug 2024 | CNY | 19.5 | 20.25 | 19.5 | 20.19 | 20.19 | +0.55 (+2.80%) | 795,500 |
| 28 Aug 2024 | CNY | 19.15 | 19.98 | 19.13 | 19.64 | 19.64 | +0.19 (+0.98%) | 578,600 |
| 27 Aug 2024 | CNY | 19.92 | 20.01 | 19.41 | 19.45 | 19.45 | -0.47 (-2.36%) | 542,400 |
| 26 Aug 2024 | CNY | 19.58 | 20 | 19.52 | 19.92 | 19.92 | +0.39 (+2.00%) | 590,350 |
| 23 Aug 2024 | CNY | 19.79 | 19.9 | 19.29 | 19.53 | 19.53 | -0.24 (-1.21%) | 736,334 |
| 22 Aug 2024 | CNY | 20.53 | 20.76 | 19.71 | 19.77 | 19.77 | -0.7 (-3.42%) | 995,600 |
| 21 Aug 2024 | CNY | 20.27 | 20.57 | 20.2 | 20.47 | 20.47 | +0.12 (+0.59%) | 566,403 |
| 20 Aug 2024 | CNY | 20.78 | 20.88 | 20.22 | 20.35 | 20.35 | -0.45 (-2.16%) | 813,796 |
| 19 Aug 2024 | CNY | 21.5 | 21.55 | 20.77 | 20.8 | 20.8 | -0.57 (-2.67%) | 725,965 |
| 16 Aug 2024 | CNY | 21.36 | 21.74 | 21.25 | 21.37 | 21.37 | -0.01 (-0.05%) | 716,400 |
| 15 Aug 2024 | CNY | 21.2 | 21.38 | 20.72 | 21.38 | 21.38 | +0.31 (+1.47%) | 932,300 |
