| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | CNY | 12.76 | 13.14 | 12.27 | 12.6 | 12.6 | +0.05 (+0.40%) | 6,020,801 |
| 18 Sep 2024 | CNY | 12.34 | 12.57 | 11.73 | 12.55 | 12.55 | +0.39 (+3.21%) | 5,297,771 |
| 13 Sep 2024 | CNY | 12.59 | 12.6 | 12.12 | 12.16 | 12.16 | -0.48 (-3.80%) | 4,331,310 |
| 12 Sep 2024 | CNY | 12.25 | 12.93 | 12.25 | 12.64 | 12.64 | -0.1 (-0.78%) | 5,800,429 |
| 11 Sep 2024 | CNY | 14 | 14.01 | 12.74 | 12.74 | 12.74 | -1.41 (-9.96%) | 5,080,391 |
| 10 Sep 2024 | CNY | 15.7 | 15.85 | 14.13 | 14.15 | 14.15 | -1.55 (-9.87%) | 5,817,922 |
| 9 Sep 2024 | CNY | 16.79 | 16.9 | 15.2 | 15.7 | 15.7 | -1.1 (-6.55%) | 5,050,298 |
| 6 Sep 2024 | CNY | 17.05 | 17.11 | 16.8 | 16.8 | 16.8 | -0.22 (-1.29%) | 1,145,700 |
| 5 Sep 2024 | CNY | 17.06 | 17.12 | 16.82 | 17.02 | 17.02 | +0.01 (+0.06%) | 859,900 |
| 4 Sep 2024 | CNY | 17.07 | 17.15 | 16.95 | 17.01 | 17.01 | -0.06 (-0.35%) | 1,423,420 |
| 3 Sep 2024 | CNY | 16.97 | 17.15 | 16.89 | 17.07 | 17.07 | +0.08 (+0.47%) | 1,898,848 |
| 2 Sep 2024 | CNY | 17.11 | 17.16 | 16.91 | 16.99 | 16.99 | -0.08 (-0.47%) | 1,501,862 |
| 30 Aug 2024 | CNY | 17.2 | 17.25 | 16.88 | 17.07 | 17.07 | -0.11 (-0.64%) | 3,684,789 |
| 29 Aug 2024 | CNY | 17.08 | 17.32 | 16.89 | 17.18 | 17.18 | +0.04 (+0.23%) | 1,971,822 |
| 28 Aug 2024 | CNY | 17.22 | 17.4 | 16.6 | 17.14 | 17.14 | +0.01 (+0.06%) | 2,827,692 |
| 27 Aug 2024 | CNY | 18.4 | 19 | 17 | 17.13 | 17.13 | -1.09 (-5.98%) | 6,125,594 |
| 26 Aug 2024 | CNY | 18.1 | 18.34 | 18.1 | 18.22 | 18.22 | -0.03 (-0.16%) | 1,011,522 |
| 23 Aug 2024 | CNY | 18.29 | 18.54 | 18.09 | 18.25 | 18.25 | -0.06 (-0.33%) | 2,280,968 |
| 22 Aug 2024 | CNY | 18.32 | 18.37 | 18.15 | 18.31 | 18.31 | +0.09 (+0.49%) | 2,075,042 |
| 21 Aug 2024 | CNY | 18.6 | 18.6 | 18.12 | 18.22 | 18.22 | -0.24 (-1.30%) | 2,427,900 |
| 20 Aug 2024 | CNY | 18.06 | 18.78 | 17.7 | 18.46 | 18.46 | +0.66 (+3.71%) | 6,571,647 |
| 19 Aug 2024 | CNY | 18.38 | 18.55 | 17.6 | 17.8 | 17.8 | -0.55 (-3.00%) | 3,695,400 |
| 16 Aug 2024 | CNY | 18.35 | 18.66 | 18.08 | 18.35 | 18.35 | +0.19 (+1.05%) | 3,122,950 |
| 15 Aug 2024 | CNY | 18.25 | 18.28 | 17.88 | 18.16 | 18.16 | -0.09 (-0.49%) | 2,161,759 |
| 14 Aug 2024 | CNY | 18.11 | 18.35 | 18 | 18.25 | 18.25 | +0.16 (+0.88%) | 2,180,687 |
| 13 Aug 2024 | CNY | 17.8 | 18.09 | 17.71 | 18.09 | 18.09 | +0.29 (+1.63%) | 2,113,400 |
| 12 Aug 2024 | CNY | 17.76 | 17.85 | 17.7 | 17.8 | 17.8 | +0.03 (+0.17%) | 1,398,272 |
| 9 Aug 2024 | CNY | 17.77 | 17.95 | 17.65 | 17.77 | 17.77 | 0.0 (0.0%) | 1,321,213 |
| 8 Aug 2024 | CNY | 17.79 | 17.86 | 17.7 | 17.77 | 17.77 | -0.02 (-0.11%) | 1,867,842 |
| 7 Aug 2024 | CNY | 18.13 | 18.3 | 17.72 | 17.79 | 17.79 | -0.34 (-1.88%) | 4,143,894 |
