| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 19.26 | 20.2 | 19.26 | 20.04 | 20.04 | +1 (+5.25%) | 16,403,826 |
| 26 Sep 2024 | CNY | 18.5 | 19.04 | 18.45 | 19.04 | 19.04 | +0.45 (+2.42%) | 1,304,928 |
| 25 Sep 2024 | CNY | 18.8 | 19.23 | 18.59 | 18.59 | 18.59 | +0.26 (+1.42%) | 2,024,478 |
| 24 Sep 2024 | CNY | 17.82 | 18.4 | 17.7 | 18.33 | 18.33 | +0.59 (+3.33%) | 1,188,080 |
| 23 Sep 2024 | CNY | 17.55 | 17.81 | 17.55 | 17.74 | 17.74 | +0.07 (+0.40%) | 378,860 |
| 20 Sep 2024 | CNY | 17.83 | 17.88 | 17.55 | 17.67 | 17.67 | -0.12 (-0.67%) | 376,660 |
| 19 Sep 2024 | CNY | 17.3 | 17.85 | 17.3 | 17.79 | 17.79 | +0.49 (+2.83%) | 564,940 |
| 18 Sep 2024 | CNY | 17.58 | 17.65 | 17.05 | 17.3 | 17.3 | -0.28 (-1.59%) | 583,960 |
| 13 Sep 2024 | CNY | 18 | 18.02 | 17.58 | 17.58 | 17.58 | -0.41 (-2.28%) | 444,830 |
| 12 Sep 2024 | CNY | 18.1 | 18.24 | 17.97 | 17.99 | 17.99 | -0.1 (-0.55%) | 307,420 |
| 11 Sep 2024 | CNY | 18.04 | 18.25 | 17.95 | 18.09 | 18.09 | +0.05 (+0.28%) | 435,585 |
| 10 Sep 2024 | CNY | 17.98 | 18.12 | 17.65 | 18.04 | 18.04 | +0.22 (+1.23%) | 491,192 |
| 9 Sep 2024 | CNY | 17.81 | 18.08 | 17.6 | 17.82 | 17.82 | -0.06 (-0.34%) | 561,621 |
| 6 Sep 2024 | CNY | 18.29 | 18.36 | 17.63 | 17.88 | 17.88 | -0.4 (-2.19%) | 661,855 |
| 5 Sep 2024 | CNY | 18.06 | 18.35 | 18.06 | 18.28 | 18.28 | +0.25 (+1.39%) | 612,290 |
| 4 Sep 2024 | CNY | 17.94 | 18.25 | 17.81 | 18.03 | 18.03 | -0.06 (-0.33%) | 625,677 |
| 3 Sep 2024 | CNY | 17.83 | 18.24 | 17.73 | 18.09 | 18.09 | +0.09 (+0.50%) | 773,225 |
| 2 Sep 2024 | CNY | 18.3 | 18.71 | 17.97 | 18 | 18 | +0.07 (+0.39%) | 1,475,746 |
| 30 Aug 2024 | CNY | 17.72 | 18.19 | 17.56 | 17.93 | 17.93 | +0.23 (+1.30%) | 1,229,216 |
| 29 Aug 2024 | CNY | 17.36 | 17.75 | 17.16 | 17.7 | 17.7 | +0.13 (+0.74%) | 925,736 |
| 28 Aug 2024 | CNY | 16.98 | 18.25 | 16.96 | 17.57 | 17.57 | +0.45 (+2.63%) | 1,612,331 |
| 27 Aug 2024 | CNY | 17.31 | 17.48 | 17.01 | 17.12 | 17.12 | -0.19 (-1.10%) | 452,894 |
| 26 Aug 2024 | CNY | 16.89 | 17.39 | 16.88 | 17.31 | 17.31 | +0.51 (+3.04%) | 629,030 |
| 23 Aug 2024 | CNY | 17.06 | 17.16 | 16.77 | 16.8 | 16.8 | -0.27 (-1.58%) | 490,643 |
| 22 Aug 2024 | CNY | 17.51 | 17.68 | 17.07 | 17.07 | 17.07 | -0.43 (-2.46%) | 553,977 |
| 21 Aug 2024 | CNY | 17.75 | 17.86 | 17.48 | 17.5 | 17.5 | -0.25 (-1.41%) | 533,682 |
| 20 Aug 2024 | CNY | 18.17 | 18.22 | 17.75 | 17.75 | 17.75 | -0.4 (-2.20%) | 515,280 |
| 19 Aug 2024 | CNY | 18.14 | 18.57 | 18.11 | 18.15 | 18.15 | -0.04 (-0.22%) | 546,163 |
| 16 Aug 2024 | CNY | 18.56 | 18.63 | 18.19 | 18.19 | 18.19 | -0.37 (-1.99%) | 458,980 |
| 15 Aug 2024 | CNY | 18.58 | 18.8 | 18.32 | 18.56 | 18.56 | 0.0 (0.0%) | 460,869 |
