| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 19.34 | 20.46 | 19.06 | 20.44 | 20.44 | +1.84 (+9.89%) | 3,437,994 |
| 27 Sep 2024 | CNY | 18.25 | 18.6 | 18.04 | 18.6 | 18.6 | +0.86 (+4.85%) | 1,165,100 |
| 26 Sep 2024 | CNY | 17.21 | 17.74 | 17 | 17.74 | 17.74 | +0.59 (+3.44%) | 926,000 |
| 25 Sep 2024 | CNY | 17.26 | 17.6 | 17.06 | 17.15 | 17.15 | +0.15 (+0.88%) | 1,108,100 |
| 24 Sep 2024 | CNY | 16.43 | 17 | 16.43 | 17 | 17 | +0.57 (+3.47%) | 907,400 |
| 23 Sep 2024 | CNY | 16.59 | 16.59 | 16.37 | 16.43 | 16.43 | -0.04 (-0.24%) | 478,000 |
| 20 Sep 2024 | CNY | 16.56 | 16.82 | 16.29 | 16.47 | 16.47 | -0.19 (-1.14%) | 570,022 |
| 19 Sep 2024 | CNY | 16.26 | 16.7 | 16.23 | 16.66 | 16.66 | +0.41 (+2.52%) | 683,241 |
| 18 Sep 2024 | CNY | 16.47 | 16.53 | 16.08 | 16.25 | 16.25 | -0.22 (-1.34%) | 699,410 |
| 13 Sep 2024 | CNY | 16.71 | 16.72 | 16.47 | 16.47 | 16.47 | -0.27 (-1.61%) | 649,200 |
| 12 Sep 2024 | CNY | 16.98 | 17.15 | 16.68 | 16.74 | 16.74 | -0.24 (-1.41%) | 1,029,300 |
| 11 Sep 2024 | CNY | 17.15 | 17.31 | 16.83 | 16.98 | 16.98 | -0.27 (-1.57%) | 1,037,300 |
| 10 Sep 2024 | CNY | 17.27 | 17.28 | 16.97 | 17.25 | 17.25 | +0.01 (+0.06%) | 546,300 |
| 9 Sep 2024 | CNY | 17.16 | 17.35 | 16.96 | 17.24 | 17.24 | +0.01 (+0.06%) | 904,092 |
| 6 Sep 2024 | CNY | 18 | 18.09 | 17.17 | 17.23 | 17.23 | -0.77 (-4.28%) | 1,656,467 |
| 5 Sep 2024 | CNY | 18.15 | 18.15 | 17.78 | 18 | 18 | +0.05 (+0.28%) | 869,924 |
| 4 Sep 2024 | CNY | 17.77 | 18.18 | 17.77 | 17.95 | 17.95 | -0.17 (-0.94%) | 786,367 |
| 3 Sep 2024 | CNY | 18.26 | 18.53 | 18.06 | 18.12 | 18.12 | -0.12 (-0.66%) | 1,014,974 |
| 2 Sep 2024 | CNY | 18.28 | 18.54 | 18.21 | 18.24 | 18.24 | -0.2 (-1.08%) | 1,154,888 |
| 30 Aug 2024 | CNY | 18.36 | 18.72 | 17.93 | 18.44 | 18.44 | -0.21 (-1.13%) | 2,289,241 |
| 29 Aug 2024 | CNY | 18.33 | 18.86 | 18.16 | 18.65 | 18.65 | +0.28 (+1.52%) | 1,462,091 |
| 28 Aug 2024 | CNY | 18.04 | 18.57 | 17.63 | 18.37 | 18.37 | +0.12 (+0.66%) | 1,630,030 |
| 27 Aug 2024 | CNY | 18.24 | 19.59 | 18.03 | 18.25 | 18.25 | -0.07 (-0.38%) | 3,132,024 |
| 26 Aug 2024 | CNY | 18.09 | 18.58 | 17.23 | 18.32 | 18.32 | -0.72 (-3.78%) | 2,999,535 |
| 23 Aug 2024 | CNY | 20.67 | 20.68 | 18.87 | 19.04 | 19.04 | -1.93 (-9.20%) | 6,506,678 |
| 22 Aug 2024 | CNY | 21.18 | 22.65 | 20.93 | 20.97 | 20.97 | -0.21 (-0.99%) | 7,970,569 |
| 21 Aug 2024 | CNY | 19.27 | 21.18 | 19.02 | 21.18 | 21.18 | +1.93 (+10.03%) | 3,868,600 |
| 20 Aug 2024 | CNY | 19.45 | 19.48 | 19.01 | 19.25 | 19.25 | -0.26 (-1.33%) | 660,957 |
| 19 Aug 2024 | CNY | 19.45 | 19.59 | 19.24 | 19.51 | 19.51 | +0.08 (+0.41%) | 847,300 |
| 16 Aug 2024 | CNY | 19.56 | 19.78 | 19.36 | 19.43 | 19.43 | -0.17 (-0.87%) | 854,400 |
