| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 13.31 | 13.84 | 13.31 | 13.75 | 13.75 | +0.43 (+3.23%) | 2,299,320 |
| 26 Sep 2024 | CNY | 13.15 | 13.33 | 13.09 | 13.32 | 13.32 | +0.15 (+1.14%) | 1,998,300 |
| 25 Sep 2024 | CNY | 13.16 | 13.55 | 13.05 | 13.17 | 13.17 | -0.04 (-0.30%) | 3,103,900 |
| 24 Sep 2024 | CNY | 12.82 | 13.81 | 12.82 | 13.21 | 13.21 | +0.39 (+3.04%) | 4,024,719 |
| 23 Sep 2024 | CNY | 12.85 | 12.9 | 12.74 | 12.82 | 12.82 | 0.0 (0.0%) | 924,300 |
| 20 Sep 2024 | CNY | 12.85 | 13.04 | 12.7 | 12.82 | 12.82 | -0.17 (-1.31%) | 1,662,940 |
| 19 Sep 2024 | CNY | 12.35 | 13.02 | 12.35 | 12.99 | 12.99 | +0.64 (+5.18%) | 3,273,748 |
| 18 Sep 2024 | CNY | 12.23 | 12.43 | 11.99 | 12.35 | 12.35 | +0.12 (+0.98%) | 1,597,800 |
| 13 Sep 2024 | CNY | 12.34 | 12.34 | 12.2 | 12.23 | 12.23 | -0.11 (-0.89%) | 943,600 |
| 12 Sep 2024 | CNY | 12.42 | 12.49 | 12.28 | 12.34 | 12.34 | -0.07 (-0.56%) | 1,256,420 |
| 11 Sep 2024 | CNY | 12.33 | 12.44 | 12.2 | 12.41 | 12.41 | +0.08 (+0.65%) | 962,040 |
| 10 Sep 2024 | CNY | 12.21 | 12.36 | 12.11 | 12.33 | 12.33 | +0.13 (+1.07%) | 971,680 |
| 9 Sep 2024 | CNY | 12.1 | 12.36 | 11.94 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,085,260 |
| 6 Sep 2024 | CNY | 12.4 | 12.41 | 12 | 12.1 | 12.1 | -0.3 (-2.42%) | 2,076,200 |
| 5 Sep 2024 | CNY | 12.43 | 12.53 | 12.28 | 12.4 | 12.4 | -0.03 (-0.24%) | 1,141,100 |
| 4 Sep 2024 | CNY | 12.31 | 12.58 | 12.17 | 12.43 | 12.43 | +0.13 (+1.06%) | 1,729,500 |
| 3 Sep 2024 | CNY | 12.05 | 12.31 | 12.05 | 12.3 | 12.3 | +0.21 (+1.74%) | 1,247,380 |
| 2 Sep 2024 | CNY | 12.21 | 12.35 | 12.09 | 12.09 | 12.09 | -0.15 (-1.23%) | 1,252,900 |
| 30 Aug 2024 | CNY | 12.3 | 12.51 | 12.2 | 12.24 | 12.24 | -0.06 (-0.49%) | 2,020,200 |
| 29 Aug 2024 | CNY | 11.97 | 12.34 | 11.87 | 12.3 | 12.3 | +0.33 (+2.76%) | 1,627,605 |
| 28 Aug 2024 | CNY | 11.88 | 12.02 | 11.8 | 11.97 | 11.97 | +0.09 (+0.76%) | 898,400 |
| 27 Aug 2024 | CNY | 11.98 | 12.13 | 11.83 | 11.88 | 11.88 | -0.22 (-1.82%) | 1,084,100 |
| 26 Aug 2024 | CNY | 11.84 | 12.2 | 11.76 | 12.1 | 12.1 | +0.26 (+2.20%) | 1,462,688 |
| 23 Aug 2024 | CNY | 11.78 | 11.86 | 11.6 | 11.84 | 11.84 | +0.06 (+0.51%) | 1,092,540 |
| 22 Aug 2024 | CNY | 12.06 | 12.11 | 11.78 | 11.78 | 11.78 | -0.26 (-2.16%) | 1,014,980 |
| 21 Aug 2024 | CNY | 12.04 | 12.13 | 11.89 | 12.04 | 12.04 | -0.01 (-0.08%) | 690,745 |
| 20 Aug 2024 | CNY | 12.31 | 12.35 | 11.97 | 12.05 | 12.05 | -0.25 (-2.03%) | 1,270,200 |
| 19 Aug 2024 | CNY | 12.28 | 12.44 | 12.12 | 12.3 | 12.3 | -0.14 (-1.13%) | 1,371,980 |
| 16 Aug 2024 | CNY | 12.66 | 12.69 | 12.44 | 12.44 | 12.44 | -0.18 (-1.43%) | 1,032,500 |
| 15 Aug 2024 | CNY | 12.49 | 12.75 | 12.33 | 12.62 | 12.62 | +0.09 (+0.72%) | 1,291,200 |
