| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 14.83 | 14.91 | 14.09 | 14.21 | 14.21 | -0.58 (-3.92%) | 5,004,099 |
| 19 Sep 2024 | CNY | 14.56 | 14.89 | 14.45 | 14.79 | 14.79 | +0.31 (+2.14%) | 2,936,642 |
| 18 Sep 2024 | CNY | 14.61 | 14.74 | 14.31 | 14.48 | 14.48 | -0.22 (-1.50%) | 3,264,447 |
| 13 Sep 2024 | CNY | 14.83 | 15.19 | 14.65 | 14.7 | 14.7 | -0.07 (-0.47%) | 3,878,500 |
| 12 Sep 2024 | CNY | 14.9 | 15.17 | 14.75 | 14.77 | 14.77 | -0.19 (-1.27%) | 3,677,875 |
| 11 Sep 2024 | CNY | 14.97 | 15.3 | 14.81 | 14.96 | 14.96 | -0.06 (-0.40%) | 4,528,208 |
| 10 Sep 2024 | CNY | 15.33 | 15.59 | 14.93 | 15.02 | 15.02 | -0.45 (-2.91%) | 6,916,861 |
| 9 Sep 2024 | CNY | 14.17 | 16.2 | 14.11 | 15.47 | 15.47 | +1.15 (+8.03%) | 10,601,810 |
| 6 Sep 2024 | CNY | 14.62 | 15 | 14.31 | 14.32 | 14.32 | -0.36 (-2.45%) | 3,116,300 |
| 5 Sep 2024 | CNY | 14.66 | 14.79 | 14.58 | 14.68 | 14.68 | +0.03 (+0.20%) | 2,007,886 |
| 4 Sep 2024 | CNY | 14.51 | 14.84 | 14.51 | 14.65 | 14.65 | -0.07 (-0.48%) | 2,525,304 |
| 3 Sep 2024 | CNY | 14.57 | 15.1 | 14.47 | 14.72 | 14.72 | +0.33 (+2.29%) | 4,446,980 |
| 2 Sep 2024 | CNY | 14.62 | 14.98 | 14.34 | 14.39 | 14.39 | -0.23 (-1.57%) | 4,166,134 |
| 30 Aug 2024 | CNY | 14.31 | 14.88 | 14.25 | 14.62 | 14.62 | +0.27 (+1.88%) | 3,239,900 |
| 29 Aug 2024 | CNY | 14.11 | 14.41 | 14 | 14.35 | 14.35 | +0.22 (+1.56%) | 2,873,397 |
| 28 Aug 2024 | CNY | 13.95 | 14.32 | 13.77 | 14.13 | 14.13 | +0.08 (+0.57%) | 3,363,285 |
| 27 Aug 2024 | CNY | 14.83 | 15.04 | 13.98 | 14.05 | 14.05 | -1.04 (-6.89%) | 5,940,656 |
| 26 Aug 2024 | CNY | 14.75 | 15.21 | 14.75 | 15.09 | 15.09 | +0.38 (+2.58%) | 3,355,801 |
| 23 Aug 2024 | CNY | 14.83 | 14.96 | 14.49 | 14.71 | 14.71 | -0.17 (-1.14%) | 3,107,375 |
| 22 Aug 2024 | CNY | 15.28 | 15.54 | 14.84 | 14.88 | 14.88 | -0.47 (-3.06%) | 3,940,443 |
| 21 Aug 2024 | CNY | 16 | 16 | 15.27 | 15.35 | 15.35 | -0.69 (-4.30%) | 4,643,984 |
| 20 Aug 2024 | CNY | 16.44 | 16.55 | 15.9 | 16.04 | 16.04 | -0.24 (-1.47%) | 3,494,404 |
| 19 Aug 2024 | CNY | 16.59 | 16.81 | 16.25 | 16.28 | 16.28 | -0.52 (-3.10%) | 5,555,139 |
| 16 Aug 2024 | CNY | 16.77 | 17.25 | 16.77 | 16.8 | 16.8 | +0.11 (+0.66%) | 8,993,538 |
| 15 Aug 2024 | CNY | 15.9 | 17.3 | 15.57 | 16.69 | 16.69 | +0.78 (+4.90%) | 8,622,035 |
| 14 Aug 2024 | CNY | 15.95 | 16.16 | 15.9 | 15.91 | 15.91 | -0.06 (-0.38%) | 2,394,906 |
| 13 Aug 2024 | CNY | 15.85 | 15.97 | 15.65 | 15.97 | 15.97 | +0.17 (+1.08%) | 2,316,208 |
| 12 Aug 2024 | CNY | 16.2 | 16.32 | 15.75 | 15.8 | 15.8 | -0.5 (-3.07%) | 3,450,534 |
| 9 Aug 2024 | CNY | 16.68 | 16.8 | 16.23 | 16.3 | 16.3 | +0.01 (+0.06%) | 5,004,251 |
| 8 Aug 2024 | CNY | 16.75 | 16.85 | 16.2 | 16.29 | 16.29 | -0.57 (-3.38%) | 4,311,259 |
