| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 14.22 | 14.22 | 13.56 | 13.56 | 13.56 | -0.53 (-3.76%) | 850,685 |
| 12 Sep 2024 | CNY | 14.05 | 14.31 | 14.03 | 14.09 | 14.09 | +0.03 (+0.21%) | 944,731 |
| 11 Sep 2024 | CNY | 13.9 | 14.19 | 13.89 | 14.06 | 14.06 | +0.09 (+0.64%) | 703,174 |
| 10 Sep 2024 | CNY | 13.81 | 14.05 | 13.68 | 13.97 | 13.97 | +0.16 (+1.16%) | 517,166 |
| 9 Sep 2024 | CNY | 13.81 | 13.91 | 13.63 | 13.81 | 13.81 | +0.01 (+0.07%) | 385,091 |
| 6 Sep 2024 | CNY | 14.23 | 14.28 | 13.79 | 13.8 | 13.8 | -0.22 (-1.57%) | 752,320 |
| 5 Sep 2024 | CNY | 13.87 | 14.07 | 13.8 | 14.02 | 14.02 | +0.13 (+0.94%) | 497,720 |
| 4 Sep 2024 | CNY | 13.84 | 14.14 | 13.74 | 13.89 | 13.89 | -0.04 (-0.29%) | 896,955 |
| 3 Sep 2024 | CNY | 13.89 | 14.18 | 13.88 | 13.93 | 13.93 | 0.0 (0.0%) | 634,500 |
| 2 Sep 2024 | CNY | 14.13 | 14.39 | 13.92 | 13.93 | 13.93 | -0.24 (-1.69%) | 704,350 |
| 30 Aug 2024 | CNY | 14 | 14.34 | 13.94 | 14.17 | 14.17 | +0.21 (+1.50%) | 979,125 |
| 29 Aug 2024 | CNY | 13.7 | 14.05 | 13.65 | 13.96 | 13.96 | +0.16 (+1.16%) | 773,810 |
| 28 Aug 2024 | CNY | 13.56 | 14 | 13.56 | 13.8 | 13.8 | +0.08 (+0.58%) | 741,209 |
| 27 Aug 2024 | CNY | 14.05 | 14.11 | 13.64 | 13.72 | 13.72 | -0.58 (-4.06%) | 1,229,200 |
| 26 Aug 2024 | CNY | 14.12 | 14.54 | 14.12 | 14.3 | 14.3 | +0.18 (+1.27%) | 825,564 |
| 23 Aug 2024 | CNY | 14.32 | 14.33 | 13.99 | 14.12 | 14.12 | -0.2 (-1.40%) | 989,150 |
| 22 Aug 2024 | CNY | 14.5 | 14.57 | 14.2 | 14.32 | 14.32 | -0.2 (-1.38%) | 778,590 |
| 21 Aug 2024 | CNY | 14.48 | 14.63 | 14.43 | 14.52 | 14.52 | +0.01 (+0.07%) | 560,098 |
| 20 Aug 2024 | CNY | 14.77 | 14.91 | 14.47 | 14.51 | 14.51 | -0.26 (-1.76%) | 850,125 |
| 19 Aug 2024 | CNY | 14.95 | 15.05 | 14.74 | 14.77 | 14.77 | -0.19 (-1.27%) | 829,288 |
| 16 Aug 2024 | CNY | 15.43 | 15.49 | 14.9 | 14.96 | 14.96 | -0.5 (-3.23%) | 1,727,855 |
| 15 Aug 2024 | CNY | 15.8 | 15.8 | 15.36 | 15.46 | 15.46 | -0.65 (-4.03%) | 2,001,354 |
| 14 Aug 2024 | CNY | 16.36 | 16.65 | 16.11 | 16.11 | 16.11 | -0.08 (-0.49%) | 1,208,685 |
| 13 Aug 2024 | CNY | 15.88 | 16.2 | 15.77 | 16.19 | 16.19 | +0.32 (+2.02%) | 800,500 |
| 12 Aug 2024 | CNY | 16.03 | 16.2 | 15.82 | 15.87 | 15.87 | -0.16 (-1.00%) | 579,385 |
| 9 Aug 2024 | CNY | 16.1 | 16.16 | 15.88 | 16.03 | 16.03 | +0.08 (+0.50%) | 931,700 |
| 8 Aug 2024 | CNY | 16.09 | 16.16 | 15.79 | 15.95 | 15.95 | -0.15 (-0.93%) | 792,154 |
| 7 Aug 2024 | CNY | 16.28 | 16.3 | 16.08 | 16.1 | 16.1 | -0.13 (-0.80%) | 725,785 |
| 6 Aug 2024 | CNY | 16.11 | 16.43 | 16.09 | 16.23 | 16.23 | +0.13 (+0.81%) | 849,990 |
| 5 Aug 2024 | CNY | 16.71 | 16.89 | 16.01 | 16.1 | 16.1 | -0.61 (-3.65%) | 1,384,335 |
