| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 14.54 | 14.62 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 4,104,900 |
| 12 Sep 2024 | CNY | 14.55 | 14.72 | 14.36 | 14.4 | 14.4 | -0.12 (-0.83%) | 3,613,748 |
| 11 Sep 2024 | CNY | 14.88 | 14.88 | 14.28 | 14.52 | 14.52 | -0.12 (-0.82%) | 4,190,699 |
| 10 Sep 2024 | CNY | 14.58 | 14.7 | 14.2 | 14.64 | 14.64 | +0.05 (+0.34%) | 4,043,100 |
| 9 Sep 2024 | CNY | 14.45 | 14.7 | 14.4 | 14.59 | 14.59 | -0.01 (-0.07%) | 4,593,900 |
| 6 Sep 2024 | CNY | 14.77 | 14.86 | 14.56 | 14.6 | 14.6 | -0.19 (-1.28%) | 3,743,800 |
| 5 Sep 2024 | CNY | 14.8 | 14.97 | 14.61 | 14.79 | 14.79 | 0.0 (0.0%) | 5,006,100 |
| 4 Sep 2024 | CNY | 14.83 | 14.97 | 14.44 | 14.79 | 14.79 | -0.16 (-1.07%) | 6,441,900 |
| 3 Sep 2024 | CNY | 15.03 | 15.15 | 14.74 | 14.95 | 14.95 | -0.18 (-1.19%) | 7,851,357 |
| 2 Sep 2024 | CNY | 16.11 | 16.24 | 15.1 | 15.13 | 15.13 | -1.19 (-7.29%) | 15,289,257 |
| 30 Aug 2024 | CNY | 16.08 | 16.55 | 15.84 | 16.32 | 16.32 | +0.28 (+1.75%) | 8,473,100 |
| 29 Aug 2024 | CNY | 15.75 | 16.06 | 15.39 | 16.04 | 16.04 | +0.19 (+1.20%) | 6,376,490 |
| 28 Aug 2024 | CNY | 15.75 | 16.38 | 15.71 | 15.85 | 15.85 | +0.12 (+0.76%) | 7,246,400 |
| 27 Aug 2024 | CNY | 16.3 | 16.3 | 15.61 | 15.73 | 15.73 | -0.39 (-2.42%) | 4,896,341 |
| 26 Aug 2024 | CNY | 16.02 | 16.26 | 15.93 | 16.12 | 16.12 | +0.13 (+0.81%) | 4,539,801 |
| 23 Aug 2024 | CNY | 15.84 | 16.1 | 15.66 | 15.99 | 15.99 | +0.11 (+0.69%) | 4,395,700 |
| 22 Aug 2024 | CNY | 16.04 | 16.35 | 15.81 | 15.88 | 15.88 | -0.16 (-1.00%) | 5,808,738 |
| 21 Aug 2024 | CNY | 15.73 | 16.25 | 15.63 | 16.04 | 16.04 | +0.22 (+1.39%) | 6,705,184 |
| 20 Aug 2024 | CNY | 16.09 | 16.11 | 15.64 | 15.82 | 15.82 | -0.22 (-1.37%) | 9,097,397 |
| 19 Aug 2024 | CNY | 16.17 | 16.7 | 16 | 16.04 | 16.04 | -0.36 (-2.20%) | 13,767,286 |
| 16 Aug 2024 | CNY | 17 | 17.15 | 16.3 | 16.4 | 16.4 | +0.31 (+1.93%) | 19,956,940 |
| 15 Aug 2024 | CNY | 15.81 | 16.2 | 15.8 | 16.09 | 16.09 | +0.13 (+0.81%) | 4,243,300 |
| 14 Aug 2024 | CNY | 16.16 | 16.25 | 15.95 | 15.96 | 15.96 | -0.14 (-0.87%) | 4,159,200 |
| 13 Aug 2024 | CNY | 16.1 | 16.33 | 15.88 | 16.1 | 16.1 | -0.03 (-0.19%) | 5,188,600 |
| 12 Aug 2024 | CNY | 16.1 | 16.43 | 15.9 | 16.13 | 16.13 | -0.1 (-0.62%) | 5,582,100 |
| 9 Aug 2024 | CNY | 16.36 | 16.73 | 16.15 | 16.23 | 16.23 | +0.36 (+2.27%) | 10,307,700 |
| 8 Aug 2024 | CNY | 15.89 | 16.09 | 15.44 | 15.87 | 15.87 | -0.01 (-0.06%) | 7,413,700 |
| 7 Aug 2024 | CNY | 16 | 16.24 | 15.88 | 15.88 | 15.88 | -0.23 (-1.43%) | 6,816,800 |
| 6 Aug 2024 | CNY | 16.34 | 16.8 | 15.81 | 16.11 | 16.11 | -0.15 (-0.92%) | 8,748,700 |
| 5 Aug 2024 | CNY | 16.78 | 17 | 16.26 | 16.26 | 16.26 | -0.74 (-4.35%) | 9,116,919 |
