| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 13.52 | 13.64 | 13.32 | 13.33 | 13.33 | -0.2 (-1.48%) | 3,707,800 |
| 5 Sep 2024 | CNY | 13.5 | 13.69 | 13.5 | 13.53 | 13.53 | -0.03 (-0.22%) | 2,274,300 |
| 4 Sep 2024 | CNY | 13.53 | 13.74 | 13.47 | 13.56 | 13.56 | -0.04 (-0.29%) | 2,533,800 |
| 3 Sep 2024 | CNY | 13.83 | 13.83 | 13.55 | 13.6 | 13.6 | -0.06 (-0.44%) | 2,965,768 |
| 2 Sep 2024 | CNY | 13.88 | 14.04 | 13.66 | 13.66 | 13.66 | -0.22 (-1.59%) | 5,051,400 |
| 30 Aug 2024 | CNY | 13.6 | 14.06 | 13.58 | 13.88 | 13.88 | +0.16 (+1.17%) | 6,424,897 |
| 29 Aug 2024 | CNY | 13.57 | 13.81 | 13.1 | 13.72 | 13.72 | -0.27 (-1.93%) | 9,915,957 |
| 28 Aug 2024 | CNY | 14.04 | 14.14 | 13.85 | 13.99 | 13.99 | -0.08 (-0.57%) | 3,870,000 |
| 27 Aug 2024 | CNY | 13.99 | 14.14 | 13.92 | 14.07 | 14.07 | +0.05 (+0.36%) | 2,912,433 |
| 26 Aug 2024 | CNY | 13.77 | 14.03 | 13.68 | 14.02 | 14.02 | +0.22 (+1.59%) | 3,087,108 |
| 23 Aug 2024 | CNY | 13.6 | 13.81 | 13.6 | 13.8 | 13.8 | +0.16 (+1.17%) | 3,153,700 |
| 22 Aug 2024 | CNY | 13.72 | 13.77 | 13.56 | 13.64 | 13.64 | -0.74 (-5.15%) | 4,145,203 |
| 21 Aug 2024 | CNY | 14.64 | 14.69 | 14.37 | 14.38 | 14.38 | -0.26 (-1.78%) | 3,927,241 |
| 20 Aug 2024 | CNY | 14.97 | 14.98 | 14.57 | 14.64 | 14.64 | -0.3 (-2.01%) | 4,578,300 |
| 19 Aug 2024 | CNY | 15 | 15.23 | 14.9 | 14.94 | 14.94 | -0.11 (-0.73%) | 4,281,093 |
| 16 Aug 2024 | CNY | 14.9 | 15.08 | 14.82 | 15.05 | 15.05 | +0.25 (+1.69%) | 4,252,885 |
| 15 Aug 2024 | CNY | 14.62 | 14.93 | 14.57 | 14.8 | 14.8 | +0.18 (+1.23%) | 2,799,200 |
| 14 Aug 2024 | CNY | 14.87 | 14.88 | 14.62 | 14.62 | 14.62 | -0.26 (-1.75%) | 2,634,500 |
| 13 Aug 2024 | CNY | 14.84 | 14.9 | 14.77 | 14.88 | 14.88 | +0.04 (+0.27%) | 2,129,965 |
| 12 Aug 2024 | CNY | 14.99 | 14.99 | 14.81 | 14.84 | 14.84 | -0.17 (-1.13%) | 2,543,500 |
| 9 Aug 2024 | CNY | 14.97 | 15.14 | 14.96 | 15.01 | 15.01 | +0.08 (+0.54%) | 3,531,777 |
| 8 Aug 2024 | CNY | 14.87 | 14.94 | 14.73 | 14.93 | 14.93 | +0.04 (+0.27%) | 2,842,200 |
| 7 Aug 2024 | CNY | 14.9 | 15.04 | 14.87 | 14.89 | 14.89 | -0.06 (-0.40%) | 2,927,300 |
| 6 Aug 2024 | CNY | 14.91 | 15.1 | 14.72 | 14.95 | 14.95 | +0.08 (+0.54%) | 5,147,400 |
| 5 Aug 2024 | CNY | 15 | 15.2 | 14.81 | 14.87 | 14.87 | -0.19 (-1.26%) | 8,119,270 |
| 2 Aug 2024 | CNY | 14.91 | 15.11 | 14.85 | 15.06 | 15.06 | 0.0 (0.0%) | 4,818,791 |
| 1 Aug 2024 | CNY | 15.13 | 15.21 | 14.88 | 15.06 | 15.06 | -0.04 (-0.26%) | 7,494,040 |
| 31 Jul 2024 | CNY | 14.48 | 15.11 | 14.45 | 15.1 | 15.1 | +0.58 (+3.99%) | 8,241,567 |
| 30 Jul 2024 | CNY | 14.34 | 14.56 | 14.24 | 14.52 | 14.52 | +0.12 (+0.83%) | 5,043,675 |
| 29 Jul 2024 | CNY | 14.68 | 14.68 | 14.38 | 14.4 | 14.4 | -0.16 (-1.10%) | 3,618,890 |
