| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 15.66 | 16.39 | 15.66 | 15.96 | 15.96 | +0.24 (+1.53%) | 33,655,651 |
| 12 Sep 2024 | CNY | 15.6 | 15.9 | 15.38 | 15.72 | 15.72 | +0.22 (+1.42%) | 29,165,500 |
| 11 Sep 2024 | CNY | 15.21 | 15.69 | 15.02 | 15.5 | 15.5 | +0.49 (+3.26%) | 46,764,496 |
| 10 Sep 2024 | CNY | 14.69 | 15.3 | 14.65 | 15.01 | 15.01 | +0.32 (+2.18%) | 40,896,691 |
| 9 Sep 2024 | CNY | 14.44 | 14.98 | 14.25 | 14.69 | 14.69 | +0.27 (+1.87%) | 34,476,043 |
| 6 Sep 2024 | CNY | 14.45 | 14.57 | 14.33 | 14.42 | 14.42 | -0.01 (-0.07%) | 24,090,251 |
| 5 Sep 2024 | CNY | 15.01 | 15.21 | 14.26 | 14.43 | 14.43 | -0.83 (-5.44%) | 51,804,580 |
| 4 Sep 2024 | CNY | 15.39 | 15.57 | 15.06 | 15.26 | 15.26 | -0.24 (-1.55%) | 21,021,430 |
| 3 Sep 2024 | CNY | 15.46 | 15.71 | 15.39 | 15.5 | 15.5 | +0.02 (+0.13%) | 20,335,810 |
| 2 Sep 2024 | CNY | 16.39 | 16.39 | 15.46 | 15.48 | 15.48 | -0.94 (-5.72%) | 33,882,651 |
| 30 Aug 2024 | CNY | 16.07 | 16.74 | 15.91 | 16.42 | 16.42 | +0.37 (+2.31%) | 37,794,267 |
| 29 Aug 2024 | CNY | 16.25 | 16.49 | 16.01 | 16.05 | 16.05 | -0.2 (-1.23%) | 24,746,875 |
| 28 Aug 2024 | CNY | 16.43 | 16.5 | 16.11 | 16.25 | 16.25 | -0.15 (-0.91%) | 15,466,251 |
| 27 Aug 2024 | CNY | 16.95 | 17.04 | 16.18 | 16.4 | 16.4 | -0.6 (-3.53%) | 35,043,660 |
| 26 Aug 2024 | CNY | 17.76 | 17.98 | 16.77 | 17 | 17 | -0.68 (-3.85%) | 30,378,498 |
| 23 Aug 2024 | CNY | 17.4 | 18.15 | 17.35 | 17.68 | 17.68 | +0.41 (+2.37%) | 34,656,841 |
| 22 Aug 2024 | CNY | 17.33 | 17.35 | 16.98 | 17.27 | 17.27 | -0.08 (-0.46%) | 14,546,015 |
| 21 Aug 2024 | CNY | 17.36 | 17.58 | 17.3 | 17.35 | 17.35 | -0.08 (-0.46%) | 7,721,757 |
| 20 Aug 2024 | CNY | 17.86 | 17.88 | 17.35 | 17.43 | 17.43 | -0.37 (-2.08%) | 11,960,571 |
| 19 Aug 2024 | CNY | 17.88 | 18.4 | 17.71 | 17.8 | 17.8 | -0.01 (-0.06%) | 17,179,803 |
| 16 Aug 2024 | CNY | 18.03 | 18.07 | 17.66 | 17.81 | 17.81 | -0.14 (-0.78%) | 17,920,007 |
| 15 Aug 2024 | CNY | 18.01 | 18.35 | 17.85 | 17.95 | 17.95 | -0.15 (-0.83%) | 15,253,295 |
| 14 Aug 2024 | CNY | 18.69 | 18.69 | 17.85 | 18.1 | 18.1 | -0.34 (-1.84%) | 20,338,657 |
| 13 Aug 2024 | CNY | 18.68 | 18.74 | 18.18 | 18.44 | 18.44 | -0.21 (-1.13%) | 17,763,542 |
| 12 Aug 2024 | CNY | 18.58 | 18.77 | 18.3 | 18.65 | 18.65 | 0.0 (0.0%) | 12,990,241 |
| 9 Aug 2024 | CNY | 19.08 | 19.3 | 18.38 | 18.65 | 18.65 | -0.36 (-1.89%) | 23,467,053 |
| 8 Aug 2024 | CNY | 18.9 | 19.34 | 18.7 | 19.01 | 19.01 | -0.03 (-0.16%) | 12,819,894 |
| 7 Aug 2024 | CNY | 19.08 | 19.24 | 18.81 | 19.04 | 19.04 | -0.09 (-0.47%) | 10,553,880 |
| 6 Aug 2024 | CNY | 19.42 | 19.45 | 18.88 | 19.13 | 19.13 | -0.01 (-0.05%) | 12,540,645 |
| 5 Aug 2024 | CNY | 19.6 | 20.05 | 19.12 | 19.14 | 19.14 | -0.57 (-2.89%) | 19,304,164 |
