| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2024 | CNY | 14.47 | 14.7 | 14.3 | 14.63 | 14.63 | +0.2 (+1.39%) | 7,364,277 |
| 9 Sep 2024 | CNY | 14.32 | 14.7 | 14 | 14.43 | 14.43 | +0.16 (+1.12%) | 763,000 |
| 6 Sep 2024 | CNY | 14.81 | 14.82 | 14.15 | 14.27 | 14.27 | -0.46 (-3.12%) | 703,261 |
| 5 Sep 2024 | CNY | 14.67 | 14.87 | 14.58 | 14.73 | 14.73 | +0.14 (+0.96%) | 459,900 |
| 4 Sep 2024 | CNY | 14.79 | 14.86 | 14.44 | 14.59 | 14.59 | -0.2 (-1.35%) | 616,993 |
| 3 Sep 2024 | CNY | 14.47 | 15.03 | 14.47 | 14.79 | 14.79 | +0.19 (+1.30%) | 712,800 |
| 2 Sep 2024 | CNY | 15.01 | 15.27 | 14.58 | 14.6 | 14.6 | -0.41 (-2.73%) | 678,844 |
| 30 Aug 2024 | CNY | 14.63 | 15.27 | 14.51 | 15.01 | 15.01 | +0.42 (+2.88%) | 1,052,889 |
| 29 Aug 2024 | CNY | 14.39 | 14.68 | 14.27 | 14.59 | 14.59 | +0.08 (+0.55%) | 809,777 |
| 28 Aug 2024 | CNY | 14.58 | 14.88 | 14.3 | 14.51 | 14.51 | -0.06 (-0.41%) | 851,650 |
| 27 Aug 2024 | CNY | 14.98 | 15.1 | 14.47 | 14.57 | 14.57 | -0.37 (-2.48%) | 661,600 |
| 26 Aug 2024 | CNY | 14.48 | 15.06 | 14.41 | 14.94 | 14.94 | +0.54 (+3.75%) | 1,186,977 |
| 23 Aug 2024 | CNY | 14.92 | 14.95 | 14.31 | 14.4 | 14.4 | -0.54 (-3.61%) | 996,377 |
| 22 Aug 2024 | CNY | 15.4 | 15.77 | 14.93 | 14.94 | 14.94 | -0.35 (-2.29%) | 797,977 |
| 21 Aug 2024 | CNY | 15 | 15.34 | 14.94 | 15.29 | 15.29 | +0.1 (+0.66%) | 668,354 |
| 20 Aug 2024 | CNY | 15.7 | 15.93 | 15.09 | 15.19 | 15.19 | -0.58 (-3.68%) | 1,208,579 |
| 19 Aug 2024 | CNY | 15.87 | 16.23 | 15.52 | 15.77 | 15.77 | -0.17 (-1.07%) | 1,188,140 |
| 16 Aug 2024 | CNY | 16.22 | 16.22 | 15.8 | 15.94 | 15.94 | -0.29 (-1.79%) | 1,331,100 |
| 15 Aug 2024 | CNY | 16.25 | 16.64 | 16.11 | 16.23 | 16.23 | -0.37 (-2.23%) | 1,832,500 |
| 14 Aug 2024 | CNY | 16.8 | 17.3 | 16.4 | 16.6 | 16.6 | -0.55 (-3.21%) | 2,583,217 |
| 13 Aug 2024 | CNY | 15.99 | 17.37 | 15.2 | 17.15 | 17.15 | +0.8 (+4.89%) | 3,980,694 |
| 12 Aug 2024 | CNY | 16.28 | 17.9 | 15.8 | 16.35 | 16.35 | +1.02 (+6.65%) | 4,257,538 |
| 9 Aug 2024 | CNY | 15.46 | 15.61 | 15.2 | 15.33 | 15.33 | -0.12 (-0.78%) | 1,297,100 |
| 8 Aug 2024 | CNY | 15.46 | 16.23 | 15.36 | 15.45 | 15.45 | -0.01 (-0.06%) | 1,478,507 |
| 7 Aug 2024 | CNY | 15.78 | 15.84 | 15.41 | 15.46 | 15.46 | -0.21 (-1.34%) | 1,109,241 |
| 6 Aug 2024 | CNY | 15.21 | 16.13 | 15.21 | 15.67 | 15.67 | +0.23 (+1.49%) | 2,037,839 |
| 5 Aug 2024 | CNY | 15.2 | 16.76 | 15.15 | 15.44 | 15.44 | +0.16 (+1.05%) | 3,224,484 |
| 2 Aug 2024 | CNY | 15.55 | 15.66 | 15.09 | 15.28 | 15.28 | -0.34 (-2.18%) | 832,800 |
| 1 Aug 2024 | CNY | 15.91 | 15.95 | 15.52 | 15.62 | 15.62 | -0.16 (-1.01%) | 756,727 |
| 31 Jul 2024 | CNY | 15.42 | 15.78 | 15.21 | 15.78 | 15.78 | +0.33 (+2.14%) | 1,037,000 |
