| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 20.94 | 21.56 | 20.41 | 21.2 | 21.2 | +0.63 (+3.06%) | 16,488,500 |
| 26 Sep 2024 | CNY | 19.14 | 20.57 | 18.79 | 20.57 | 20.57 | +1.87 (+10%) | 28,267,150 |
| 25 Sep 2024 | CNY | 18.78 | 19.15 | 18.5 | 18.7 | 18.7 | -0.1 (-0.53%) | 15,747,784 |
| 24 Sep 2024 | CNY | 17.49 | 18.86 | 17.26 | 18.8 | 18.8 | +1.39 (+7.98%) | 15,395,850 |
| 23 Sep 2024 | CNY | 18.03 | 18.23 | 17.35 | 17.41 | 17.41 | -0.69 (-3.81%) | 9,090,900 |
| 20 Sep 2024 | CNY | 18.18 | 18.5 | 17.87 | 18.1 | 18.1 | -0.2 (-1.09%) | 9,398,700 |
| 19 Sep 2024 | CNY | 17.77 | 18.45 | 17.27 | 18.3 | 18.3 | +0.53 (+2.98%) | 15,096,600 |
| 18 Sep 2024 | CNY | 17.11 | 17.92 | 17.01 | 17.77 | 17.77 | +0.54 (+3.13%) | 11,816,500 |
| 13 Sep 2024 | CNY | 17.57 | 17.82 | 17.13 | 17.23 | 17.23 | -0.09 (-0.52%) | 8,391,050 |
| 12 Sep 2024 | CNY | 17.81 | 17.95 | 17.26 | 17.32 | 17.32 | -0.53 (-2.97%) | 11,369,374 |
| 11 Sep 2024 | CNY | 17.58 | 18.19 | 17.53 | 17.85 | 17.85 | +0.15 (+0.85%) | 10,540,507 |
| 10 Sep 2024 | CNY | 17.3 | 17.88 | 17.03 | 17.7 | 17.7 | +0.41 (+2.37%) | 10,212,049 |
| 9 Sep 2024 | CNY | 16.92 | 17.66 | 16.81 | 17.29 | 17.29 | +0.14 (+0.82%) | 12,390,400 |
| 6 Sep 2024 | CNY | 17.19 | 17.67 | 16.97 | 17.15 | 17.15 | -0.04 (-0.23%) | 14,940,181 |
| 5 Sep 2024 | CNY | 16.42 | 17.97 | 16.42 | 17.19 | 17.19 | +0.85 (+5.20%) | 20,694,260 |
| 4 Sep 2024 | CNY | 15.61 | 16.75 | 15.51 | 16.34 | 16.34 | +0.56 (+3.55%) | 12,564,650 |
| 3 Sep 2024 | CNY | 14.86 | 16.04 | 14.82 | 15.78 | 15.78 | +0.92 (+6.19%) | 14,742,700 |
| 2 Sep 2024 | CNY | 15.69 | 15.79 | 14.85 | 14.86 | 14.86 | -1 (-6.31%) | 8,728,600 |
| 30 Aug 2024 | CNY | 15.7 | 16.09 | 15.12 | 15.86 | 15.86 | +0.1 (+0.63%) | 12,299,900 |
| 29 Aug 2024 | CNY | 15.2 | 15.98 | 15 | 15.76 | 15.76 | +0.45 (+2.94%) | 8,372,800 |
| 28 Aug 2024 | CNY | 14.74 | 15.74 | 14.74 | 15.31 | 15.31 | +0.54 (+3.66%) | 12,478,650 |
| 27 Aug 2024 | CNY | 15 | 15.25 | 14.67 | 14.77 | 14.77 | -0.29 (-1.93%) | 5,777,250 |
| 26 Aug 2024 | CNY | 15.25 | 15.52 | 14.88 | 15.06 | 15.06 | -0.16 (-1.05%) | 4,999,550 |
| 23 Aug 2024 | CNY | 15.39 | 15.52 | 14.95 | 15.22 | 15.22 | -0.07 (-0.46%) | 6,207,250 |
| 22 Aug 2024 | CNY | 15.65 | 15.78 | 15.2 | 15.29 | 15.29 | -0.37 (-2.36%) | 8,573,400 |
| 21 Aug 2024 | CNY | 16.05 | 16.88 | 15.58 | 15.66 | 15.66 | -0.39 (-2.43%) | 13,845,750 |
| 20 Aug 2024 | CNY | 16.08 | 16.38 | 15.92 | 16.05 | 16.05 | -0.1 (-0.62%) | 5,237,300 |
| 19 Aug 2024 | CNY | 16.82 | 16.91 | 16.09 | 16.15 | 16.15 | -0.67 (-3.98%) | 9,398,113 |
| 16 Aug 2024 | CNY | 16.7 | 17.13 | 16.53 | 16.82 | 16.82 | -0.08 (-0.47%) | 11,074,713 |
| 15 Aug 2024 | CNY | 15.75 | 17.1 | 15.57 | 16.9 | 16.9 | +0.91 (+5.69%) | 20,168,206 |
