| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 15.9 | 15.99 | 15.65 | 15.67 | 15.67 | -0.19 (-1.20%) | 1,431,900 |
| 12 Sep 2024 | CNY | 16.19 | 16.38 | 15.85 | 15.86 | 15.86 | -0.3 (-1.86%) | 1,782,565 |
| 11 Sep 2024 | CNY | 16.18 | 16.28 | 16.07 | 16.16 | 16.16 | -0.02 (-0.12%) | 1,437,503 |
| 10 Sep 2024 | CNY | 16.28 | 16.39 | 16.02 | 16.18 | 16.18 | -0.23 (-1.40%) | 2,354,355 |
| 9 Sep 2024 | CNY | 16.04 | 16.44 | 16.04 | 16.41 | 16.41 | +0.09 (+0.55%) | 2,573,870 |
| 6 Sep 2024 | CNY | 16.44 | 16.54 | 16.27 | 16.32 | 16.32 | -0.12 (-0.73%) | 2,110,735 |
| 5 Sep 2024 | CNY | 16.15 | 16.5 | 16.15 | 16.44 | 16.44 | +0.22 (+1.36%) | 2,871,700 |
| 4 Sep 2024 | CNY | 16.2 | 16.39 | 16.07 | 16.22 | 16.22 | -0.07 (-0.43%) | 2,175,845 |
| 3 Sep 2024 | CNY | 16.1 | 16.39 | 16.1 | 16.29 | 16.29 | +0.06 (+0.37%) | 2,859,000 |
| 2 Sep 2024 | CNY | 16.16 | 16.39 | 16.05 | 16.23 | 16.23 | -0.06 (-0.37%) | 4,062,300 |
| 30 Aug 2024 | CNY | 16.18 | 16.48 | 15.83 | 16.29 | 16.29 | +0.04 (+0.25%) | 3,923,353 |
| 29 Aug 2024 | CNY | 15.76 | 16.3 | 15.7 | 16.25 | 16.25 | +0.41 (+2.59%) | 2,838,935 |
| 28 Aug 2024 | CNY | 15.76 | 16.05 | 15.76 | 15.84 | 15.84 | -0.06 (-0.38%) | 1,390,954 |
| 27 Aug 2024 | CNY | 16.26 | 16.26 | 15.82 | 15.9 | 15.9 | -0.2 (-1.24%) | 2,062,800 |
| 26 Aug 2024 | CNY | 16.1 | 16.2 | 15.97 | 16.1 | 16.1 | +0.1 (+0.63%) | 1,907,000 |
| 23 Aug 2024 | CNY | 15.89 | 16.18 | 15.89 | 16 | 16 | -0.03 (-0.19%) | 2,546,755 |
| 22 Aug 2024 | CNY | 16.4 | 16.4 | 15.95 | 16.03 | 16.03 | -0.27 (-1.66%) | 2,244,121 |
| 21 Aug 2024 | CNY | 16.4 | 16.49 | 16.25 | 16.3 | 16.3 | -0.13 (-0.79%) | 2,373,234 |
| 20 Aug 2024 | CNY | 16.68 | 16.75 | 16.36 | 16.43 | 16.43 | -0.17 (-1.02%) | 2,242,485 |
| 19 Aug 2024 | CNY | 16.53 | 16.79 | 16.52 | 16.6 | 16.6 | +0.1 (+0.61%) | 3,044,200 |
| 16 Aug 2024 | CNY | 16.67 | 16.8 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 2,848,335 |
| 15 Aug 2024 | CNY | 16.91 | 16.98 | 16.54 | 16.7 | 16.7 | -0.22 (-1.30%) | 3,901,700 |
| 14 Aug 2024 | CNY | 17.5 | 17.56 | 16.89 | 16.92 | 16.92 | -0.6 (-3.42%) | 3,765,300 |
| 13 Aug 2024 | CNY | 17.28 | 17.56 | 17.18 | 17.52 | 17.52 | +0.26 (+1.51%) | 3,264,500 |
| 12 Aug 2024 | CNY | 17.1 | 17.45 | 17.02 | 17.26 | 17.26 | +0.09 (+0.52%) | 5,459,074 |
| 9 Aug 2024 | CNY | 17.37 | 17.44 | 16.78 | 17.17 | 17.17 | -0.11 (-0.64%) | 8,152,140 |
| 8 Aug 2024 | CNY | 17.14 | 17.33 | 16.97 | 17.28 | 17.28 | +0.11 (+0.64%) | 3,728,003 |
| 7 Aug 2024 | CNY | 17.02 | 17.34 | 16.78 | 17.17 | 17.17 | +0.23 (+1.36%) | 5,206,040 |
| 6 Aug 2024 | CNY | 17 | 17.66 | 16.73 | 16.94 | 16.94 | -0.55 (-3.14%) | 11,763,076 |
| 5 Aug 2024 | CNY | 17.93 | 18.05 | 17.49 | 17.49 | 17.49 | -1.94 (-9.98%) | 9,464,645 |
