| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 19.98 | 20.3 | 19.6 | 19.71 | 19.71 | -0.1 (-0.50%) | 18,648,862 |
| 24 Sep 2024 | CNY | 18.16 | 19.82 | 18.02 | 19.81 | 19.81 | +1.79 (+9.93%) | 22,061,311 |
| 23 Sep 2024 | CNY | 18.58 | 18.78 | 17.98 | 18.02 | 18.02 | -0.64 (-3.43%) | 9,220,528 |
| 20 Sep 2024 | CNY | 18.6 | 18.95 | 18.28 | 18.66 | 18.66 | +0.01 (+0.05%) | 13,551,490 |
| 19 Sep 2024 | CNY | 17.92 | 19.23 | 17.87 | 18.65 | 18.65 | +0.8 (+4.48%) | 18,578,829 |
| 18 Sep 2024 | CNY | 17.75 | 18.2 | 17.56 | 17.85 | 17.85 | +0.1 (+0.56%) | 7,849,377 |
| 13 Sep 2024 | CNY | 18.25 | 18.32 | 17.75 | 17.75 | 17.75 | -0.55 (-3.01%) | 10,188,431 |
| 12 Sep 2024 | CNY | 18.6 | 18.75 | 18.18 | 18.3 | 18.3 | -0.22 (-1.19%) | 9,688,210 |
| 11 Sep 2024 | CNY | 18.66 | 18.69 | 18.3 | 18.52 | 18.52 | -0.25 (-1.33%) | 8,350,482 |
| 10 Sep 2024 | CNY | 18.81 | 18.93 | 18.3 | 18.77 | 18.77 | -0.12 (-0.64%) | 12,016,269 |
| 9 Sep 2024 | CNY | 19.07 | 19.6 | 18.69 | 18.89 | 18.89 | -0.19 (-1.00%) | 13,789,598 |
| 6 Sep 2024 | CNY | 20.09 | 20.33 | 19.01 | 19.08 | 19.08 | -0.92 (-4.60%) | 16,129,219 |
| 5 Sep 2024 | CNY | 19.69 | 20.5 | 19.67 | 20 | 20 | +0.59 (+3.04%) | 19,558,779 |
| 4 Sep 2024 | CNY | 19.01 | 20.06 | 18.95 | 19.41 | 19.41 | +0.28 (+1.46%) | 21,682,755 |
| 3 Sep 2024 | CNY | 18.51 | 19.62 | 18.29 | 19.13 | 19.13 | +0.69 (+3.74%) | 19,789,989 |
| 2 Sep 2024 | CNY | 20 | 20.08 | 18.21 | 18.44 | 18.44 | -1.73 (-8.58%) | 23,611,985 |
| 30 Aug 2024 | CNY | 19.1 | 20.8 | 18.98 | 20.17 | 20.17 | +1.2 (+6.33%) | 20,947,515 |
| 29 Aug 2024 | CNY | 18 | 19.08 | 17.91 | 18.97 | 18.97 | +0.78 (+4.29%) | 11,539,579 |
| 28 Aug 2024 | CNY | 18.21 | 18.44 | 18.07 | 18.19 | 18.19 | -0.06 (-0.33%) | 5,892,979 |
| 27 Aug 2024 | CNY | 18.39 | 18.54 | 18.15 | 18.25 | 18.25 | -0.15 (-0.82%) | 6,042,919 |
| 26 Aug 2024 | CNY | 18.7 | 18.7 | 18.34 | 18.4 | 18.4 | -0.31 (-1.66%) | 7,385,423 |
| 23 Aug 2024 | CNY | 18.64 | 19.22 | 18.39 | 18.71 | 18.71 | +0.2 (+1.08%) | 8,165,834 |
| 22 Aug 2024 | CNY | 18.78 | 18.99 | 18.45 | 18.51 | 18.51 | -0.16 (-0.86%) | 8,785,124 |
| 21 Aug 2024 | CNY | 18.86 | 19.08 | 18.61 | 18.67 | 18.67 | -0.32 (-1.69%) | 6,870,531 |
| 20 Aug 2024 | CNY | 19.53 | 19.57 | 18.88 | 18.99 | 18.99 | -0.44 (-2.26%) | 10,781,935 |
| 19 Aug 2024 | CNY | 19.6 | 20.12 | 19.42 | 19.43 | 19.43 | -0.31 (-1.57%) | 11,732,082 |
| 16 Aug 2024 | CNY | 20.2 | 20.21 | 19.7 | 19.74 | 19.74 | -0.54 (-2.66%) | 11,307,166 |
| 15 Aug 2024 | CNY | 20.37 | 20.62 | 19.96 | 20.28 | 20.28 | -0.12 (-0.59%) | 14,131,094 |
| 14 Aug 2024 | CNY | 21.31 | 21.39 | 20.36 | 20.4 | 20.4 | -0.99 (-4.63%) | 16,317,208 |
| 13 Aug 2024 | CNY | 22.07 | 22.08 | 21.11 | 21.39 | 21.39 | -0.6 (-2.73%) | 12,292,654 |
