| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 19.45 | 19.45 | 18.89 | 18.97 | 18.97 | -0.38 (-1.96%) | 8,470,100 |
| 19 Sep 2024 | CNY | 19.07 | 19.51 | 18.95 | 19.35 | 19.35 | +0.47 (+2.49%) | 869,900 |
| 18 Sep 2024 | CNY | 19 | 19.2 | 18.52 | 18.88 | 18.88 | -0.13 (-0.68%) | 540,419 |
| 13 Sep 2024 | CNY | 19.6 | 19.6 | 19 | 19.01 | 19.01 | -0.53 (-2.71%) | 753,724 |
| 12 Sep 2024 | CNY | 19.85 | 20.1 | 19.5 | 19.54 | 19.54 | -0.18 (-0.91%) | 601,800 |
| 11 Sep 2024 | CNY | 19.66 | 19.96 | 19.51 | 19.72 | 19.72 | -0.2 (-1.00%) | 441,400 |
| 10 Sep 2024 | CNY | 19.86 | 20.17 | 19.56 | 19.92 | 19.92 | +0.08 (+0.40%) | 650,437 |
| 9 Sep 2024 | CNY | 19.75 | 20.18 | 19.56 | 19.84 | 19.84 | -0.02 (-0.10%) | 639,492 |
| 6 Sep 2024 | CNY | 20.32 | 20.62 | 19.86 | 19.86 | 19.86 | -0.66 (-3.22%) | 759,784 |
| 5 Sep 2024 | CNY | 20.25 | 20.64 | 20.25 | 20.52 | 20.52 | +0.18 (+0.88%) | 615,461 |
| 4 Sep 2024 | CNY | 20.5 | 20.71 | 20.32 | 20.34 | 20.34 | -0.21 (-1.02%) | 645,000 |
| 3 Sep 2024 | CNY | 20.6 | 20.94 | 20.38 | 20.55 | 20.55 | +0.02 (+0.10%) | 762,759 |
| 2 Sep 2024 | CNY | 21 | 21 | 20.53 | 20.53 | 20.53 | -0.32 (-1.53%) | 774,500 |
| 30 Aug 2024 | CNY | 20.55 | 21.09 | 20.29 | 20.85 | 20.85 | +0.3 (+1.46%) | 1,174,600 |
| 29 Aug 2024 | CNY | 20.41 | 20.68 | 20.2 | 20.55 | 20.55 | +0.14 (+0.69%) | 741,100 |
| 28 Aug 2024 | CNY | 20.17 | 20.65 | 19.95 | 20.41 | 20.41 | +0.06 (+0.29%) | 777,000 |
| 27 Aug 2024 | CNY | 20.3 | 20.75 | 20.21 | 20.35 | 20.35 | +0.05 (+0.25%) | 916,200 |
| 26 Aug 2024 | CNY | 20.05 | 20.44 | 19.95 | 20.3 | 20.3 | +0.12 (+0.59%) | 731,200 |
| 23 Aug 2024 | CNY | 20.52 | 20.54 | 19.8 | 20.18 | 20.18 | -0.35 (-1.70%) | 1,056,874 |
| 22 Aug 2024 | CNY | 21.2 | 21.46 | 20.5 | 20.53 | 20.53 | -0.79 (-3.71%) | 1,210,137 |
| 21 Aug 2024 | CNY | 21.45 | 21.68 | 21.08 | 21.32 | 21.32 | -0.13 (-0.61%) | 1,000,176 |
| 20 Aug 2024 | CNY | 22.36 | 22.36 | 21.38 | 21.45 | 21.45 | -0.49 (-2.23%) | 1,266,939 |
| 19 Aug 2024 | CNY | 22.63 | 22.73 | 21.81 | 21.94 | 21.94 | -0.88 (-3.86%) | 1,825,056 |
| 16 Aug 2024 | CNY | 22.34 | 22.9 | 21.9 | 22.82 | 22.82 | +0.5 (+2.24%) | 2,133,778 |
| 15 Aug 2024 | CNY | 22.22 | 22.79 | 21.98 | 22.32 | 22.32 | +0.09 (+0.40%) | 1,552,078 |
| 14 Aug 2024 | CNY | 22.64 | 22.74 | 22.13 | 22.23 | 22.23 | -0.33 (-1.46%) | 1,502,289 |
| 13 Aug 2024 | CNY | 22.41 | 22.66 | 22.21 | 22.56 | 22.56 | -0.19 (-0.84%) | 1,801,220 |
| 12 Aug 2024 | CNY | 22.16 | 23.43 | 22.02 | 22.75 | 22.75 | +0.26 (+1.16%) | 3,217,949 |
| 9 Aug 2024 | CNY | 23.64 | 23.98 | 22.32 | 22.49 | 22.49 | -1.5 (-6.25%) | 4,414,031 |
| 8 Aug 2024 | CNY | 22.83 | 24.98 | 22.82 | 23.99 | 23.99 | +0.84 (+3.63%) | 5,729,682 |
