| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 15.1 | 15.35 | 14.93 | 15.15 | 15.15 | +0.14 (+0.93%) | 15,984,800 |
| 19 Sep 2024 | CNY | 14.71 | 15.09 | 14.61 | 15.01 | 15.01 | +0.49 (+3.37%) | 2,100,000 |
| 18 Sep 2024 | CNY | 14.88 | 14.95 | 14.26 | 14.52 | 14.52 | -0.38 (-2.55%) | 2,009,200 |
| 13 Sep 2024 | CNY | 15.07 | 15.44 | 14.81 | 14.9 | 14.9 | -0.27 (-1.78%) | 2,473,400 |
| 12 Sep 2024 | CNY | 15.36 | 15.62 | 15.12 | 15.17 | 15.17 | -0.14 (-0.91%) | 1,688,700 |
| 11 Sep 2024 | CNY | 15.44 | 15.48 | 15.2 | 15.31 | 15.31 | -0.18 (-1.16%) | 1,347,851 |
| 10 Sep 2024 | CNY | 15.28 | 15.54 | 14.94 | 15.49 | 15.49 | +0.35 (+2.31%) | 2,207,690 |
| 9 Sep 2024 | CNY | 15.07 | 15.26 | 14.77 | 15.14 | 15.14 | +0.02 (+0.13%) | 1,568,341 |
| 6 Sep 2024 | CNY | 15.45 | 15.53 | 15.06 | 15.12 | 15.12 | -0.33 (-2.14%) | 1,675,911 |
| 5 Sep 2024 | CNY | 15.01 | 15.54 | 15.01 | 15.45 | 15.45 | +0.45 (+3%) | 2,322,641 |
| 4 Sep 2024 | CNY | 15.2 | 15.33 | 14.88 | 15 | 15 | -0.36 (-2.34%) | 1,990,850 |
| 3 Sep 2024 | CNY | 15.32 | 15.6 | 15.2 | 15.36 | 15.36 | +0.16 (+1.05%) | 1,904,373 |
| 2 Sep 2024 | CNY | 15.51 | 15.83 | 15.12 | 15.2 | 15.2 | -0.56 (-3.55%) | 2,367,508 |
| 30 Aug 2024 | CNY | 15 | 15.85 | 14.95 | 15.76 | 15.76 | +0.55 (+3.62%) | 3,874,225 |
| 29 Aug 2024 | CNY | 15.11 | 15.29 | 14.85 | 15.21 | 15.21 | +0.01 (+0.07%) | 2,125,099 |
| 28 Aug 2024 | CNY | 14.8 | 15.32 | 14.53 | 15.2 | 15.2 | +0.4 (+2.70%) | 2,550,075 |
| 27 Aug 2024 | CNY | 15.3 | 15.37 | 14.69 | 14.8 | 14.8 | -0.52 (-3.39%) | 2,388,200 |
| 26 Aug 2024 | CNY | 14.93 | 15.37 | 14.8 | 15.32 | 15.32 | +0.27 (+1.79%) | 2,324,092 |
| 23 Aug 2024 | CNY | 15.58 | 15.65 | 14.9 | 15.05 | 15.05 | -0.64 (-4.08%) | 3,283,644 |
| 22 Aug 2024 | CNY | 16.37 | 16.69 | 15.6 | 15.69 | 15.69 | -0.86 (-5.20%) | 5,319,039 |
| 21 Aug 2024 | CNY | 17 | 17.48 | 16.52 | 16.55 | 16.55 | -0.65 (-3.78%) | 7,418,383 |
| 20 Aug 2024 | CNY | 16.31 | 17.5 | 16.21 | 17.2 | 17.2 | +0.81 (+4.94%) | 9,668,784 |
| 19 Aug 2024 | CNY | 16.69 | 16.75 | 16.35 | 16.39 | 16.39 | -0.26 (-1.56%) | 2,728,600 |
| 16 Aug 2024 | CNY | 16.8 | 16.88 | 16.56 | 16.65 | 16.65 | -0.17 (-1.01%) | 2,873,079 |
| 15 Aug 2024 | CNY | 16.25 | 17.15 | 16.16 | 16.82 | 16.82 | +0.3 (+1.82%) | 4,296,999 |
| 14 Aug 2024 | CNY | 16.31 | 16.67 | 16.2 | 16.52 | 16.52 | +0.17 (+1.04%) | 3,080,191 |
| 13 Aug 2024 | CNY | 15.91 | 16.36 | 15.71 | 16.35 | 16.35 | +0.25 (+1.55%) | 2,340,999 |
| 12 Aug 2024 | CNY | 15.88 | 16.49 | 15.53 | 16.1 | 16.1 | +0.08 (+0.50%) | 3,811,825 |
| 9 Aug 2024 | CNY | 16.54 | 16.69 | 16.01 | 16.02 | 16.02 | -0.61 (-3.67%) | 3,521,000 |
| 8 Aug 2024 | CNY | 16.82 | 16.9 | 16.08 | 16.63 | 16.63 | -0.29 (-1.71%) | 4,467,636 |
