| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 15.66 | 15.82 | 15.28 | 15.3 | 15.3 | -0.38 (-2.42%) | 3,407,900 |
| 5 Sep 2024 | CNY | 15.39 | 15.74 | 15.39 | 15.68 | 15.68 | +0.22 (+1.42%) | 2,345,602 |
| 4 Sep 2024 | CNY | 15.19 | 15.65 | 15.19 | 15.46 | 15.46 | +0.14 (+0.91%) | 2,920,600 |
| 3 Sep 2024 | CNY | 15 | 15.34 | 14.99 | 15.32 | 15.32 | +0.31 (+2.07%) | 3,070,470 |
| 2 Sep 2024 | CNY | 14.75 | 15.3 | 14.75 | 15.01 | 15.01 | -0.04 (-0.27%) | 2,703,030 |
| 30 Aug 2024 | CNY | 14.52 | 15.2 | 14.45 | 15.05 | 15.05 | +0.55 (+3.79%) | 3,814,408 |
| 29 Aug 2024 | CNY | 14.18 | 14.56 | 14.15 | 14.5 | 14.5 | +0.22 (+1.54%) | 1,310,446 |
| 28 Aug 2024 | CNY | 14.25 | 14.35 | 14.15 | 14.28 | 14.28 | +0.05 (+0.35%) | 957,200 |
| 27 Aug 2024 | CNY | 14.31 | 14.35 | 14.1 | 14.23 | 14.23 | -0.14 (-0.97%) | 962,400 |
| 26 Aug 2024 | CNY | 14.19 | 14.4 | 14.09 | 14.37 | 14.37 | +0.19 (+1.34%) | 1,043,100 |
| 23 Aug 2024 | CNY | 14.16 | 14.26 | 13.96 | 14.18 | 14.18 | +0.02 (+0.14%) | 1,107,030 |
| 22 Aug 2024 | CNY | 14.42 | 14.47 | 14.16 | 14.16 | 14.16 | -0.26 (-1.80%) | 1,306,650 |
| 21 Aug 2024 | CNY | 14.48 | 14.56 | 14.38 | 14.42 | 14.42 | -0.06 (-0.41%) | 839,970 |
| 20 Aug 2024 | CNY | 14.69 | 14.78 | 14.4 | 14.48 | 14.48 | -0.19 (-1.30%) | 1,348,756 |
| 19 Aug 2024 | CNY | 14.67 | 14.9 | 14.65 | 14.67 | 14.67 | -0.1 (-0.68%) | 1,343,730 |
| 16 Aug 2024 | CNY | 14.59 | 14.88 | 14.57 | 14.77 | 14.77 | +0.17 (+1.16%) | 1,732,934 |
| 15 Aug 2024 | CNY | 14.43 | 14.72 | 14.43 | 14.6 | 14.6 | +0.02 (+0.14%) | 1,470,100 |
| 14 Aug 2024 | CNY | 14.83 | 14.83 | 14.55 | 14.58 | 14.58 | -0.16 (-1.09%) | 1,223,501 |
| 13 Aug 2024 | CNY | 14.65 | 14.75 | 14.57 | 14.74 | 14.74 | +0.08 (+0.55%) | 1,116,780 |
| 12 Aug 2024 | CNY | 14.85 | 14.86 | 14.58 | 14.66 | 14.66 | -0.19 (-1.28%) | 1,521,224 |
| 9 Aug 2024 | CNY | 14.83 | 15.05 | 14.82 | 14.85 | 14.85 | +0.01 (+0.07%) | 1,452,210 |
| 8 Aug 2024 | CNY | 14.93 | 14.97 | 14.61 | 14.84 | 14.84 | -0.13 (-0.87%) | 1,931,349 |
| 7 Aug 2024 | CNY | 14.96 | 15.13 | 14.89 | 14.97 | 14.97 | -0.06 (-0.40%) | 1,686,750 |
| 6 Aug 2024 | CNY | 15.09 | 15.25 | 14.85 | 15.03 | 15.03 | +0.1 (+0.67%) | 2,466,300 |
| 5 Aug 2024 | CNY | 15.34 | 15.56 | 14.88 | 14.93 | 14.93 | -0.46 (-2.99%) | 3,473,340 |
| 2 Aug 2024 | CNY | 15.6 | 15.85 | 15.34 | 15.39 | 15.39 | -0.51 (-3.21%) | 2,815,280 |
| 1 Aug 2024 | CNY | 15.5 | 16.02 | 15.5 | 15.9 | 15.9 | +0.43 (+2.78%) | 4,773,700 |
| 31 Jul 2024 | CNY | 14.95 | 15.48 | 14.9 | 15.47 | 15.47 | +0.48 (+3.20%) | 3,065,480 |
| 30 Jul 2024 | CNY | 15.16 | 15.16 | 14.83 | 14.99 | 14.99 | 0.0 (0.0%) | 1,354,800 |
| 29 Jul 2024 | CNY | 15.22 | 15.28 | 14.96 | 14.99 | 14.99 | -0.14 (-0.93%) | 2,146,830 |
