| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 15.23 | 16.41 | 15.13 | 16.41 | 16.41 | +1.49 (+9.99%) | 16,833,463 |
| 26 Sep 2024 | CNY | 14.26 | 15.12 | 14.08 | 14.92 | 14.92 | +0.59 (+4.12%) | 23,428,490 |
| 25 Sep 2024 | CNY | 14.3 | 14.84 | 14.16 | 14.33 | 14.33 | +0.25 (+1.78%) | 23,272,849 |
| 24 Sep 2024 | CNY | 13.65 | 14.09 | 13.4 | 14.08 | 14.08 | +0.43 (+3.15%) | 18,389,295 |
| 23 Sep 2024 | CNY | 14.11 | 14.27 | 13.61 | 13.65 | 13.65 | 0.0 (0.0%) | 17,201,450 |
| 20 Sep 2024 | CNY | 14.01 | 14.01 | 13.42 | 13.65 | 13.65 | -0.37 (-2.64%) | 10,620,260 |
| 19 Sep 2024 | CNY | 13.57 | 14.53 | 13.52 | 14.02 | 14.02 | +0.54 (+4.01%) | 14,065,934 |
| 18 Sep 2024 | CNY | 13.48 | 13.58 | 13.27 | 13.48 | 13.48 | -0.02 (-0.15%) | 5,011,877 |
| 13 Sep 2024 | CNY | 13.8 | 13.83 | 13.49 | 13.5 | 13.5 | -0.25 (-1.82%) | 6,668,332 |
| 12 Sep 2024 | CNY | 13.93 | 14.25 | 13.74 | 13.75 | 13.75 | -0.06 (-0.43%) | 10,159,491 |
| 11 Sep 2024 | CNY | 13.45 | 14.09 | 13.44 | 13.81 | 13.81 | +0.28 (+2.07%) | 12,139,219 |
| 10 Sep 2024 | CNY | 13.58 | 13.65 | 13.13 | 13.53 | 13.53 | -0.04 (-0.29%) | 11,302,715 |
| 9 Sep 2024 | CNY | 13.2 | 14.22 | 13.18 | 13.57 | 13.57 | +0.37 (+2.80%) | 18,643,979 |
| 6 Sep 2024 | CNY | 13.61 | 13.71 | 13.2 | 13.2 | 13.2 | -0.4 (-2.94%) | 6,832,177 |
| 5 Sep 2024 | CNY | 13.43 | 13.88 | 13.42 | 13.6 | 13.6 | +0.25 (+1.87%) | 9,785,081 |
| 4 Sep 2024 | CNY | 13.19 | 13.64 | 13.11 | 13.35 | 13.35 | +0.17 (+1.29%) | 10,783,394 |
| 3 Sep 2024 | CNY | 13.16 | 13.52 | 13.02 | 13.18 | 13.18 | 0.0 (0.0%) | 8,851,930 |
| 2 Sep 2024 | CNY | 13.9 | 14.11 | 13.16 | 13.18 | 13.18 | -0.91 (-6.46%) | 16,085,894 |
| 30 Aug 2024 | CNY | 13.9 | 14.33 | 13.78 | 14.09 | 14.09 | +0.13 (+0.93%) | 12,186,515 |
| 29 Aug 2024 | CNY | 13.41 | 14.02 | 13.28 | 13.96 | 13.96 | +0.55 (+4.10%) | 11,313,585 |
| 28 Aug 2024 | CNY | 13.3 | 13.57 | 13.16 | 13.41 | 13.41 | +0.06 (+0.45%) | 6,678,458 |
| 27 Aug 2024 | CNY | 13.39 | 13.58 | 13.22 | 13.35 | 13.35 | -0.11 (-0.82%) | 5,993,346 |
| 26 Aug 2024 | CNY | 13.26 | 13.56 | 13.11 | 13.46 | 13.46 | +0.28 (+2.12%) | 7,397,189 |
| 23 Aug 2024 | CNY | 13.39 | 13.39 | 13.14 | 13.18 | 13.18 | -0.12 (-0.90%) | 5,756,166 |
| 22 Aug 2024 | CNY | 13.75 | 13.8 | 13.25 | 13.3 | 13.3 | -0.43 (-3.13%) | 7,688,665 |
| 21 Aug 2024 | CNY | 13.96 | 13.98 | 13.67 | 13.73 | 13.73 | -0.13 (-0.94%) | 6,518,510 |
| 20 Aug 2024 | CNY | 14.44 | 14.44 | 13.8 | 13.86 | 13.86 | -0.45 (-3.14%) | 8,399,052 |
| 19 Aug 2024 | CNY | 14.74 | 14.76 | 14.22 | 14.31 | 14.31 | -0.37 (-2.52%) | 9,158,137 |
| 16 Aug 2024 | CNY | 14.76 | 14.82 | 14.42 | 14.68 | 14.68 | -0.02 (-0.14%) | 9,601,906 |
| 15 Aug 2024 | CNY | 14.88 | 14.99 | 14.46 | 14.7 | 14.7 | -0.16 (-1.08%) | 11,775,667 |
