| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 19.3 | 20.68 | 19.08 | 20.15 | 20.15 | +1.26 (+6.67%) | 11,271,356 |
| 26 Sep 2024 | CNY | 18.43 | 18.9 | 18.41 | 18.89 | 18.89 | +0.36 (+1.94%) | 2,967,512 |
| 25 Sep 2024 | CNY | 18.6 | 18.88 | 18.42 | 18.53 | 18.53 | +0.12 (+0.65%) | 3,720,450 |
| 24 Sep 2024 | CNY | 18.08 | 18.44 | 17.73 | 18.41 | 18.41 | +0.37 (+2.05%) | 2,541,167 |
| 23 Sep 2024 | CNY | 17.8 | 18.25 | 17.7 | 18.04 | 18.04 | +0.15 (+0.84%) | 1,850,610 |
| 20 Sep 2024 | CNY | 17.79 | 18.08 | 17.75 | 17.89 | 17.89 | +0.16 (+0.90%) | 1,688,610 |
| 19 Sep 2024 | CNY | 17.39 | 17.85 | 17.25 | 17.73 | 17.73 | +0.39 (+2.25%) | 1,800,900 |
| 18 Sep 2024 | CNY | 17.58 | 17.74 | 16.89 | 17.34 | 17.34 | -0.26 (-1.48%) | 1,953,797 |
| 13 Sep 2024 | CNY | 18.25 | 18.3 | 17.55 | 17.6 | 17.6 | -0.58 (-3.19%) | 1,772,900 |
| 12 Sep 2024 | CNY | 18.01 | 18.5 | 18.01 | 18.18 | 18.18 | +0.15 (+0.83%) | 1,787,521 |
| 11 Sep 2024 | CNY | 18.39 | 18.39 | 17.95 | 18.03 | 18.03 | -0.27 (-1.48%) | 1,353,100 |
| 10 Sep 2024 | CNY | 17.8 | 18.38 | 17.61 | 18.3 | 18.3 | +0.53 (+2.98%) | 1,931,500 |
| 9 Sep 2024 | CNY | 17.61 | 17.9 | 17.46 | 17.77 | 17.77 | 0.0 (0.0%) | 1,322,810 |
| 6 Sep 2024 | CNY | 18.73 | 18.73 | 17.76 | 17.77 | 17.77 | -0.63 (-3.42%) | 2,303,097 |
| 5 Sep 2024 | CNY | 18.13 | 18.46 | 18.13 | 18.4 | 18.4 | +0.3 (+1.66%) | 1,530,600 |
| 4 Sep 2024 | CNY | 18.18 | 18.36 | 18.03 | 18.1 | 18.1 | -0.28 (-1.52%) | 1,529,900 |
| 3 Sep 2024 | CNY | 17.9 | 18.38 | 17.75 | 18.38 | 18.38 | +0.56 (+3.14%) | 2,226,900 |
| 2 Sep 2024 | CNY | 18.45 | 18.53 | 17.8 | 17.82 | 17.82 | -0.7 (-3.78%) | 2,205,800 |
| 30 Aug 2024 | CNY | 18.26 | 18.82 | 18.15 | 18.52 | 18.52 | +0.38 (+2.09%) | 2,439,800 |
| 29 Aug 2024 | CNY | 17.82 | 18.25 | 17.61 | 18.14 | 18.14 | +0.28 (+1.57%) | 1,759,650 |
| 28 Aug 2024 | CNY | 17.96 | 18.15 | 17.4 | 17.86 | 17.86 | 0.0 (0.0%) | 1,870,500 |
| 27 Aug 2024 | CNY | 18.66 | 18.73 | 17.75 | 17.86 | 17.86 | -0.74 (-3.98%) | 2,791,789 |
| 26 Aug 2024 | CNY | 18.75 | 19.06 | 18.09 | 18.6 | 18.6 | -0.52 (-2.72%) | 2,829,900 |
| 23 Aug 2024 | CNY | 19.3 | 19.84 | 19.07 | 19.12 | 19.12 | -0.72 (-3.63%) | 3,625,176 |
| 22 Aug 2024 | CNY | 19.71 | 20.78 | 19.62 | 19.84 | 19.84 | +0.08 (+0.40%) | 4,653,200 |
| 21 Aug 2024 | CNY | 19.59 | 20.15 | 19.51 | 19.76 | 19.76 | +0.17 (+0.87%) | 2,071,642 |
| 20 Aug 2024 | CNY | 19.9 | 19.99 | 19.46 | 19.59 | 19.59 | -0.4 (-2.00%) | 1,776,211 |
| 19 Aug 2024 | CNY | 20.3 | 20.56 | 19.88 | 19.99 | 19.99 | -0.21 (-1.04%) | 2,583,621 |
| 16 Aug 2024 | CNY | 19.78 | 20.39 | 19.75 | 20.2 | 20.2 | +0.5 (+2.54%) | 3,688,840 |
| 15 Aug 2024 | CNY | 19.67 | 19.88 | 19.26 | 19.7 | 19.7 | +0.06 (+0.31%) | 2,303,110 |
