| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 11.14 | 12.18 | 11.11 | 12.15 | 12.15 | +0.82 (+7.24%) | 39,410,793 |
| 26 Sep 2024 | CNY | 11 | 11.4 | 10.81 | 11.33 | 11.33 | +0.31 (+2.81%) | 9,854,954 |
| 25 Sep 2024 | CNY | 10.8 | 11.7 | 10.73 | 11.02 | 11.02 | +0.22 (+2.04%) | 11,940,344 |
| 24 Sep 2024 | CNY | 10.8 | 10.88 | 10.48 | 10.8 | 10.8 | -0.07 (-0.64%) | 10,480,699 |
| 23 Sep 2024 | CNY | 10.6 | 10.88 | 10.47 | 10.87 | 10.87 | -0.17 (-1.54%) | 11,422,982 |
| 20 Sep 2024 | CNY | 10.19 | 11.7 | 9.95 | 11.04 | 11.04 | +1.04 (+10.40%) | 13,855,296 |
| 19 Sep 2024 | CNY | 9.79 | 10.08 | 9.65 | 10 | 10 | +0.3 (+3.09%) | 3,061,018 |
| 18 Sep 2024 | CNY | 9.76 | 9.81 | 9.4 | 9.7 | 9.7 | -0.06 (-0.61%) | 2,588,073 |
| 13 Sep 2024 | CNY | 9.91 | 10.07 | 9.74 | 9.76 | 9.76 | -0.15 (-1.51%) | 1,723,103 |
| 12 Sep 2024 | CNY | 10.13 | 10.17 | 9.9 | 9.91 | 9.91 | -0.1 (-1.00%) | 2,124,700 |
| 11 Sep 2024 | CNY | 10.07 | 10.24 | 9.96 | 10.01 | 10.01 | -0.14 (-1.38%) | 1,780,600 |
| 10 Sep 2024 | CNY | 10.05 | 10.17 | 9.92 | 10.15 | 10.15 | +0.13 (+1.30%) | 2,403,200 |
| 9 Sep 2024 | CNY | 9.9 | 10.06 | 9.64 | 10.02 | 10.02 | +0.13 (+1.31%) | 2,240,550 |
| 6 Sep 2024 | CNY | 10.32 | 10.32 | 9.87 | 9.89 | 9.89 | -0.34 (-3.32%) | 3,106,032 |
| 5 Sep 2024 | CNY | 10.12 | 10.25 | 10.05 | 10.23 | 10.23 | +0.15 (+1.49%) | 3,147,000 |
| 4 Sep 2024 | CNY | 10.23 | 10.31 | 10.05 | 10.08 | 10.08 | -0.39 (-3.72%) | 3,621,650 |
| 3 Sep 2024 | CNY | 10.28 | 10.65 | 10.12 | 10.47 | 10.47 | +0.19 (+1.85%) | 5,113,636 |
| 2 Sep 2024 | CNY | 10.27 | 10.66 | 10.2 | 10.28 | 10.28 | -0.12 (-1.15%) | 4,869,800 |
| 30 Aug 2024 | CNY | 10 | 10.55 | 9.99 | 10.4 | 10.4 | +0.46 (+4.63%) | 6,604,758 |
| 29 Aug 2024 | CNY | 9.88 | 10.06 | 9.73 | 9.94 | 9.94 | +0.08 (+0.81%) | 3,976,700 |
| 28 Aug 2024 | CNY | 10.13 | 10.25 | 9.76 | 9.86 | 9.86 | -0.64 (-6.10%) | 6,916,400 |
| 27 Aug 2024 | CNY | 10.23 | 10.74 | 9.94 | 10.5 | 10.5 | +0.46 (+4.58%) | 9,847,354 |
| 26 Aug 2024 | CNY | 9.91 | 10.53 | 9.75 | 10.04 | 10.04 | +0.31 (+3.19%) | 4,521,100 |
| 23 Aug 2024 | CNY | 9.99 | 10 | 9.58 | 9.73 | 9.73 | -0.29 (-2.89%) | 4,194,778 |
| 22 Aug 2024 | CNY | 10.52 | 10.57 | 9.94 | 10.02 | 10.02 | -0.65 (-6.09%) | 6,502,280 |
| 21 Aug 2024 | CNY | 10.41 | 11.2 | 10.06 | 10.67 | 10.67 | +0.2 (+1.91%) | 8,561,910 |
| 20 Aug 2024 | CNY | 11.11 | 11.2 | 10.37 | 10.47 | 10.47 | -1.03 (-8.96%) | 9,550,600 |
| 19 Aug 2024 | CNY | 10.5 | 11.68 | 10.26 | 11.5 | 11.5 | +0.85 (+7.98%) | 13,991,322 |
| 16 Aug 2024 | CNY | 10.23 | 11.19 | 10 | 10.65 | 10.65 | +0.37 (+3.60%) | 9,984,660 |
| 15 Aug 2024 | CNY | 10.28 | 10.38 | 10.11 | 10.28 | 10.28 | -0.14 (-1.34%) | 4,269,800 |
