| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 21.18 | 22.22 | 21.02 | 22 | 22 | +1.25 (+6.02%) | 4,294,600 |
| 26 Sep 2024 | CNY | 19.78 | 20.78 | 19.6 | 20.75 | 20.75 | +0.97 (+4.90%) | 4,650,200 |
| 25 Sep 2024 | CNY | 19.54 | 20.17 | 19.54 | 19.78 | 19.78 | +0.3 (+1.54%) | 4,212,746 |
| 24 Sep 2024 | CNY | 18.63 | 19.5 | 18.55 | 19.48 | 19.48 | +0.96 (+5.18%) | 4,201,179 |
| 23 Sep 2024 | CNY | 18.8 | 18.96 | 18.48 | 18.52 | 18.52 | -0.29 (-1.54%) | 1,289,142 |
| 20 Sep 2024 | CNY | 19.05 | 19.06 | 18.63 | 18.81 | 18.81 | -0.2 (-1.05%) | 1,294,535 |
| 19 Sep 2024 | CNY | 18.6 | 19.16 | 18.49 | 19.01 | 19.01 | +0.46 (+2.48%) | 1,666,500 |
| 18 Sep 2024 | CNY | 18.64 | 18.64 | 18.24 | 18.55 | 18.55 | +0.02 (+0.11%) | 1,235,000 |
| 13 Sep 2024 | CNY | 18.62 | 18.7 | 18.53 | 18.53 | 18.53 | -0.15 (-0.80%) | 1,197,700 |
| 12 Sep 2024 | CNY | 19.04 | 19.18 | 18.67 | 18.68 | 18.68 | -0.32 (-1.68%) | 1,242,900 |
| 11 Sep 2024 | CNY | 18.8 | 19.04 | 18.7 | 19 | 19 | +0.15 (+0.80%) | 1,150,350 |
| 10 Sep 2024 | CNY | 18.91 | 18.99 | 18.52 | 18.85 | 18.85 | +0.02 (+0.11%) | 1,504,828 |
| 9 Sep 2024 | CNY | 18.92 | 19.05 | 18.66 | 18.83 | 18.83 | -0.14 (-0.74%) | 1,203,928 |
| 6 Sep 2024 | CNY | 19.48 | 19.67 | 18.93 | 18.97 | 18.97 | -0.51 (-2.62%) | 1,713,700 |
| 5 Sep 2024 | CNY | 19.35 | 19.7 | 19.3 | 19.48 | 19.48 | +0.2 (+1.04%) | 2,044,004 |
| 4 Sep 2024 | CNY | 19.14 | 19.5 | 19 | 19.28 | 19.28 | +0.09 (+0.47%) | 2,057,300 |
| 3 Sep 2024 | CNY | 19.07 | 19.36 | 19.01 | 19.19 | 19.19 | +0.19 (+1%) | 1,688,956 |
| 2 Sep 2024 | CNY | 19.48 | 19.6 | 18.97 | 19 | 19 | -0.62 (-3.16%) | 2,377,700 |
| 30 Aug 2024 | CNY | 19.47 | 19.86 | 19.11 | 19.62 | 19.62 | -0.02 (-0.10%) | 5,316,837 |
| 29 Aug 2024 | CNY | 18.9 | 19.65 | 18.9 | 19.64 | 19.64 | +0.7 (+3.70%) | 2,438,100 |
| 28 Aug 2024 | CNY | 18.88 | 19.05 | 18.6 | 18.94 | 18.94 | +0.02 (+0.11%) | 1,268,960 |
| 27 Aug 2024 | CNY | 19.28 | 19.28 | 18.84 | 18.92 | 18.92 | -0.36 (-1.87%) | 1,485,395 |
| 26 Aug 2024 | CNY | 19.05 | 19.35 | 18.98 | 19.28 | 19.28 | +0.23 (+1.21%) | 1,520,400 |
| 23 Aug 2024 | CNY | 18.98 | 19.17 | 18.85 | 19.05 | 19.05 | +0.07 (+0.37%) | 1,242,250 |
| 22 Aug 2024 | CNY | 19.37 | 19.47 | 18.95 | 18.98 | 18.98 | -0.39 (-2.01%) | 1,864,119 |
| 21 Aug 2024 | CNY | 19.6 | 19.98 | 19.24 | 19.37 | 19.37 | -0.27 (-1.37%) | 2,193,104 |
| 20 Aug 2024 | CNY | 20.59 | 20.65 | 19.61 | 19.64 | 19.64 | -0.95 (-4.61%) | 4,153,251 |
| 19 Aug 2024 | CNY | 20.66 | 20.99 | 20.55 | 20.59 | 20.59 | -0.07 (-0.34%) | 1,282,633 |
| 16 Aug 2024 | CNY | 20.88 | 21.07 | 20.6 | 20.66 | 20.66 | -0.2 (-0.96%) | 1,577,900 |
| 15 Aug 2024 | CNY | 20.79 | 21.22 | 20.58 | 20.86 | 20.86 | +0.07 (+0.34%) | 1,967,150 |
