| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 15.81 | 16.61 | 15.62 | 16.4 | 16.4 | +0.8 (+5.13%) | 91,169,150 |
| 26 Sep 2024 | CNY | 15.28 | 15.73 | 15.15 | 15.6 | 15.6 | +0.31 (+2.03%) | 4,513,915 |
| 25 Sep 2024 | CNY | 15.34 | 15.74 | 15.15 | 15.29 | 15.29 | +0.01 (+0.07%) | 5,364,375 |
| 24 Sep 2024 | CNY | 14.88 | 15.28 | 14.55 | 15.28 | 15.28 | +0.28 (+1.87%) | 4,575,213 |
| 23 Sep 2024 | CNY | 14.87 | 15.27 | 14.7 | 15 | 15 | +0.16 (+1.08%) | 2,344,854 |
| 20 Sep 2024 | CNY | 15.01 | 15.15 | 14.67 | 14.84 | 14.84 | -0.1 (-0.67%) | 1,684,474 |
| 19 Sep 2024 | CNY | 14.7 | 15.07 | 14.55 | 14.94 | 14.94 | +0.42 (+2.89%) | 2,480,208 |
| 18 Sep 2024 | CNY | 14.89 | 15.08 | 14.18 | 14.52 | 14.52 | -0.37 (-2.48%) | 2,599,623 |
| 13 Sep 2024 | CNY | 14.69 | 15.15 | 14.56 | 14.89 | 14.89 | +0.22 (+1.50%) | 3,611,589 |
| 12 Sep 2024 | CNY | 14.93 | 15.07 | 14.67 | 14.67 | 14.67 | -0.23 (-1.54%) | 1,501,053 |
| 11 Sep 2024 | CNY | 15.02 | 15.15 | 14.8 | 14.9 | 14.9 | -0.16 (-1.06%) | 1,359,387 |
| 10 Sep 2024 | CNY | 14.87 | 15.15 | 14.74 | 15.06 | 15.06 | +0.2 (+1.35%) | 1,690,400 |
| 9 Sep 2024 | CNY | 14.7 | 15 | 14.63 | 14.86 | 14.86 | +0.03 (+0.20%) | 1,447,952 |
| 6 Sep 2024 | CNY | 15.32 | 15.39 | 14.81 | 14.83 | 14.83 | -0.45 (-2.95%) | 2,200,074 |
| 5 Sep 2024 | CNY | 15 | 15.4 | 14.91 | 15.28 | 15.28 | +0.28 (+1.87%) | 2,424,948 |
| 4 Sep 2024 | CNY | 15 | 15.17 | 14.77 | 15 | 15 | -0.17 (-1.12%) | 2,204,428 |
| 3 Sep 2024 | CNY | 15.3 | 15.5 | 15.1 | 15.17 | 15.17 | -0.07 (-0.46%) | 2,524,740 |
| 2 Sep 2024 | CNY | 15.78 | 15.87 | 15.2 | 15.24 | 15.24 | -0.52 (-3.30%) | 3,107,118 |
| 30 Aug 2024 | CNY | 15.51 | 16.07 | 15.51 | 15.76 | 15.76 | +0.2 (+1.29%) | 3,796,960 |
| 29 Aug 2024 | CNY | 15.15 | 15.7 | 15.06 | 15.56 | 15.56 | +0.29 (+1.90%) | 2,603,890 |
| 28 Aug 2024 | CNY | 14.98 | 15.43 | 14.98 | 15.27 | 15.27 | +0.3 (+2.00%) | 2,297,278 |
| 27 Aug 2024 | CNY | 15.44 | 15.44 | 14.88 | 14.97 | 14.97 | -0.29 (-1.90%) | 2,203,032 |
| 26 Aug 2024 | CNY | 15.03 | 15.35 | 15.03 | 15.26 | 15.26 | +0.1 (+0.66%) | 1,699,557 |
| 23 Aug 2024 | CNY | 15.44 | 15.46 | 15 | 15.16 | 15.16 | -0.29 (-1.88%) | 2,502,268 |
| 22 Aug 2024 | CNY | 16.2 | 16.39 | 15.35 | 15.45 | 15.45 | -0.81 (-4.98%) | 4,444,584 |
| 21 Aug 2024 | CNY | 16.1 | 16.79 | 16.01 | 16.26 | 16.26 | +0.11 (+0.68%) | 3,860,484 |
| 20 Aug 2024 | CNY | 16.36 | 16.92 | 16.04 | 16.15 | 16.15 | -0.22 (-1.34%) | 3,586,205 |
| 19 Aug 2024 | CNY | 17.22 | 17.26 | 16.31 | 16.37 | 16.37 | -1.06 (-6.08%) | 6,033,360 |
| 16 Aug 2024 | CNY | 17.37 | 17.78 | 17.18 | 17.43 | 17.43 | +0.07 (+0.40%) | 5,064,321 |
| 15 Aug 2024 | CNY | 17.55 | 17.8 | 17.2 | 17.36 | 17.36 | -0.39 (-2.20%) | 5,879,351 |
