| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 18.31 | 20.1 | 18.31 | 19.69 | 19.69 | +1.48 (+8.13%) | 23,331,860 |
| 26 Sep 2024 | CNY | 17.89 | 18.29 | 17.77 | 18.21 | 18.21 | +0.22 (+1.22%) | 2,515,750 |
| 25 Sep 2024 | CNY | 17.64 | 18.22 | 17.56 | 17.99 | 17.99 | +0.61 (+3.51%) | 1,861,640 |
| 24 Sep 2024 | CNY | 16.94 | 17.48 | 16.75 | 17.38 | 17.38 | +0.52 (+3.08%) | 1,088,160 |
| 23 Sep 2024 | CNY | 16.83 | 16.99 | 16.6 | 16.86 | 16.86 | +0.09 (+0.54%) | 663,784 |
| 20 Sep 2024 | CNY | 17.01 | 17.05 | 16.68 | 16.77 | 16.77 | -0.2 (-1.18%) | 886,705 |
| 19 Sep 2024 | CNY | 16.95 | 17.35 | 16.74 | 16.97 | 16.97 | +0.09 (+0.53%) | 1,325,885 |
| 18 Sep 2024 | CNY | 16.86 | 17.29 | 16.57 | 16.88 | 16.88 | -0.18 (-1.06%) | 821,000 |
| 13 Sep 2024 | CNY | 17.6 | 17.69 | 17.04 | 17.06 | 17.06 | -0.34 (-1.95%) | 679,840 |
| 12 Sep 2024 | CNY | 17.75 | 17.94 | 17.36 | 17.4 | 17.4 | -0.35 (-1.97%) | 617,260 |
| 11 Sep 2024 | CNY | 17.8 | 17.97 | 17.62 | 17.75 | 17.75 | -0.24 (-1.33%) | 641,260 |
| 10 Sep 2024 | CNY | 17.75 | 18.04 | 17.54 | 17.99 | 17.99 | +0.15 (+0.84%) | 612,740 |
| 9 Sep 2024 | CNY | 17.82 | 18.08 | 17.42 | 17.84 | 17.84 | -0.19 (-1.05%) | 864,660 |
| 6 Sep 2024 | CNY | 18.64 | 18.68 | 17.95 | 18.03 | 18.03 | -0.66 (-3.53%) | 1,235,700 |
| 5 Sep 2024 | CNY | 18.79 | 18.83 | 18.61 | 18.69 | 18.69 | +0.09 (+0.48%) | 680,660 |
| 4 Sep 2024 | CNY | 18.85 | 18.86 | 18.52 | 18.6 | 18.6 | -0.16 (-0.85%) | 544,020 |
| 3 Sep 2024 | CNY | 18.89 | 19.02 | 18.62 | 18.76 | 18.76 | +0.05 (+0.27%) | 751,680 |
| 2 Sep 2024 | CNY | 19.45 | 19.45 | 18.66 | 18.71 | 18.71 | -0.56 (-2.91%) | 845,500 |
| 30 Aug 2024 | CNY | 19.32 | 19.65 | 18.47 | 19.27 | 19.27 | +0.23 (+1.21%) | 1,218,979 |
| 29 Aug 2024 | CNY | 18.65 | 19.11 | 18.4 | 19.04 | 19.04 | +0.34 (+1.82%) | 664,208 |
| 28 Aug 2024 | CNY | 18.22 | 18.77 | 18.22 | 18.7 | 18.7 | +0.29 (+1.58%) | 640,608 |
| 27 Aug 2024 | CNY | 19.11 | 19.17 | 18.31 | 18.41 | 18.41 | -0.76 (-3.96%) | 813,240 |
| 26 Aug 2024 | CNY | 19 | 19.5 | 19 | 19.17 | 19.17 | +0.02 (+0.10%) | 586,880 |
| 23 Aug 2024 | CNY | 19.11 | 19.32 | 18.8 | 19.15 | 19.15 | 0.0 (0.0%) | 720,349 |
| 22 Aug 2024 | CNY | 19.46 | 19.59 | 19.15 | 19.15 | 19.15 | -0.28 (-1.44%) | 786,520 |
| 21 Aug 2024 | CNY | 19.6 | 19.76 | 19.01 | 19.43 | 19.43 | +0.07 (+0.36%) | 945,184 |
| 20 Aug 2024 | CNY | 20.22 | 20.47 | 19.22 | 19.36 | 19.36 | -1.04 (-5.10%) | 1,439,404 |
| 19 Aug 2024 | CNY | 20.63 | 20.84 | 20.33 | 20.4 | 20.4 | -0.4 (-1.92%) | 809,424 |
| 16 Aug 2024 | CNY | 20.91 | 21.04 | 20.7 | 20.8 | 20.8 | +0.01 (+0.05%) | 647,880 |
| 15 Aug 2024 | CNY | 20.59 | 20.97 | 20.4 | 20.79 | 20.79 | +0.02 (+0.10%) | 568,520 |
