| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 11.14 | 11.14 | 10.9 | 11.01 | 11.01 | -0.11 (-0.99%) | 2,244,800 |
| 19 Sep 2024 | CNY | 10.86 | 11.17 | 10.86 | 11.12 | 11.12 | +0.25 (+2.30%) | 3,283,400 |
| 18 Sep 2024 | CNY | 10.82 | 10.92 | 10.6 | 10.87 | 10.87 | +0.02 (+0.18%) | 2,760,662 |
| 13 Sep 2024 | CNY | 11.14 | 11.2 | 10.83 | 10.85 | 10.85 | -0.35 (-3.13%) | 4,788,828 |
| 12 Sep 2024 | CNY | 11.29 | 11.4 | 11.18 | 11.2 | 11.2 | 0.0 (0.0%) | 3,520,062 |
| 11 Sep 2024 | CNY | 11.27 | 11.29 | 11.16 | 11.2 | 11.2 | -0.1 (-0.88%) | 3,083,749 |
| 10 Sep 2024 | CNY | 11.53 | 11.56 | 11.16 | 11.3 | 11.3 | -0.23 (-1.99%) | 5,102,350 |
| 9 Sep 2024 | CNY | 11.58 | 11.72 | 11.36 | 11.53 | 11.53 | -0.07 (-0.60%) | 4,335,128 |
| 6 Sep 2024 | CNY | 11.97 | 12.19 | 11.56 | 11.6 | 11.6 | -0.48 (-3.97%) | 8,417,085 |
| 5 Sep 2024 | CNY | 11.66 | 12.31 | 11.51 | 12.08 | 12.08 | +0.48 (+4.14%) | 13,478,600 |
| 4 Sep 2024 | CNY | 11.09 | 11.88 | 11.04 | 11.6 | 11.6 | +0.39 (+3.48%) | 8,471,127 |
| 3 Sep 2024 | CNY | 11.24 | 11.45 | 11.13 | 11.21 | 11.21 | -0.1 (-0.88%) | 4,589,300 |
| 2 Sep 2024 | CNY | 11.67 | 11.71 | 11.3 | 11.31 | 11.31 | -0.31 (-2.67%) | 4,692,812 |
| 30 Aug 2024 | CNY | 11.37 | 11.78 | 11.31 | 11.62 | 11.62 | +0.22 (+1.93%) | 6,291,964 |
| 29 Aug 2024 | CNY | 11.27 | 11.48 | 11.12 | 11.4 | 11.4 | +0.03 (+0.26%) | 5,025,305 |
| 28 Aug 2024 | CNY | 11.76 | 11.76 | 11.26 | 11.37 | 11.37 | -0.43 (-3.64%) | 5,830,244 |
| 27 Aug 2024 | CNY | 11.63 | 11.93 | 11.46 | 11.8 | 11.8 | +0.35 (+3.06%) | 9,853,178 |
| 26 Aug 2024 | CNY | 11.36 | 11.46 | 11.25 | 11.45 | 11.45 | +0.07 (+0.62%) | 4,999,496 |
| 23 Aug 2024 | CNY | 11.63 | 11.73 | 11.31 | 11.38 | 11.38 | -0.33 (-2.82%) | 6,328,432 |
| 22 Aug 2024 | CNY | 12.2 | 12.22 | 11.69 | 11.71 | 11.71 | -0.45 (-3.70%) | 8,204,872 |
| 21 Aug 2024 | CNY | 12.96 | 12.98 | 12.12 | 12.16 | 12.16 | -0.91 (-6.96%) | 12,354,320 |
| 20 Aug 2024 | CNY | 13 | 13.35 | 12.91 | 13.07 | 13.07 | +0.1 (+0.77%) | 9,051,263 |
| 19 Aug 2024 | CNY | 12.99 | 13.12 | 12.74 | 12.97 | 12.97 | -0.03 (-0.23%) | 9,417,681 |
| 16 Aug 2024 | CNY | 13.23 | 13.3 | 12.94 | 13 | 13 | -0.29 (-2.18%) | 11,548,530 |
| 15 Aug 2024 | CNY | 13.4 | 13.52 | 13.21 | 13.29 | 13.29 | -0.07 (-0.52%) | 12,600,160 |
| 14 Aug 2024 | CNY | 13.6 | 13.69 | 13.33 | 13.36 | 13.36 | -0.3 (-2.20%) | 12,689,190 |
| 13 Aug 2024 | CNY | 13.92 | 14.13 | 13.42 | 13.66 | 13.66 | -0.55 (-3.87%) | 21,426,220 |
| 12 Aug 2024 | CNY | 14.8 | 15.99 | 14.06 | 14.21 | 14.21 | -1.9 (-11.79%) | 31,628,030 |
| 9 Aug 2024 | CNY | 18.04 | 18.99 | 16 | 16.11 | 16.11 | -0.32 (-1.95%) | 47,244,860 |
| 8 Aug 2024 | CNY | 14.6 | 16.43 | 14.6 | 16.43 | 16.43 | +2.74 (+20.01%) | 20,850,380 |
