| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2024 | CNY | 19.58 | 20.86 | 19.58 | 20.85 | 20.85 | +1.47 (+7.59%) | 13,128,948 |
| 23 Sep 2024 | CNY | 19.38 | 19.7 | 19.2 | 19.38 | 19.38 | -0.01 (-0.05%) | 3,698,574 |
| 20 Sep 2024 | CNY | 19.88 | 19.88 | 19.3 | 19.39 | 19.39 | -0.46 (-2.32%) | 4,596,017 |
| 19 Sep 2024 | CNY | 19.5 | 20.21 | 19.23 | 19.85 | 19.85 | +0.47 (+2.43%) | 5,508,796 |
| 18 Sep 2024 | CNY | 19.85 | 19.99 | 19.17 | 19.38 | 19.38 | -0.51 (-2.56%) | 4,454,677 |
| 13 Sep 2024 | CNY | 20.64 | 20.66 | 19.88 | 19.89 | 19.89 | -0.7 (-3.40%) | 7,477,705 |
| 12 Sep 2024 | CNY | 20.78 | 21.06 | 20.55 | 20.59 | 20.59 | -0.2 (-0.96%) | 5,458,981 |
| 11 Sep 2024 | CNY | 20.31 | 21.11 | 20.26 | 20.79 | 20.79 | +0.56 (+2.77%) | 9,774,671 |
| 10 Sep 2024 | CNY | 20.47 | 20.53 | 19.9 | 20.23 | 20.23 | -0.15 (-0.74%) | 5,333,778 |
| 9 Sep 2024 | CNY | 20.5 | 20.95 | 20.29 | 20.38 | 20.38 | -0.39 (-1.88%) | 5,025,116 |
| 6 Sep 2024 | CNY | 20.95 | 21.49 | 20.71 | 20.77 | 20.77 | -0.21 (-1.00%) | 6,529,064 |
| 5 Sep 2024 | CNY | 20.95 | 21.96 | 20.95 | 20.98 | 20.98 | +0.21 (+1.01%) | 8,495,599 |
| 4 Sep 2024 | CNY | 20.55 | 21.3 | 20.55 | 20.77 | 20.77 | +0.14 (+0.68%) | 8,172,710 |
| 3 Sep 2024 | CNY | 20.11 | 21.07 | 19.95 | 20.63 | 20.63 | +0.49 (+2.43%) | 6,694,247 |
| 2 Sep 2024 | CNY | 20.85 | 21.09 | 20.13 | 20.14 | 20.14 | -0.75 (-3.59%) | 6,011,731 |
| 30 Aug 2024 | CNY | 20.95 | 21.38 | 20.58 | 20.89 | 20.89 | +0.2 (+0.97%) | 7,779,456 |
| 29 Aug 2024 | CNY | 19.99 | 20.88 | 19.92 | 20.69 | 20.69 | +0.64 (+3.19%) | 7,196,968 |
| 28 Aug 2024 | CNY | 19.95 | 20.2 | 19.59 | 20.05 | 20.05 | 0.0 (0.0%) | 3,793,552 |
| 27 Aug 2024 | CNY | 20.62 | 20.62 | 20 | 20.05 | 20.05 | -0.63 (-3.05%) | 5,970,740 |
| 26 Aug 2024 | CNY | 20.14 | 21.46 | 20.11 | 20.68 | 20.68 | +0.65 (+3.25%) | 8,388,672 |
| 23 Aug 2024 | CNY | 20.7 | 20.79 | 20.01 | 20.03 | 20.03 | -0.86 (-4.12%) | 7,197,170 |
| 22 Aug 2024 | CNY | 21.2 | 21.81 | 20.82 | 20.89 | 20.89 | -0.29 (-1.37%) | 8,423,529 |
| 21 Aug 2024 | CNY | 20.54 | 21.66 | 20.25 | 21.18 | 21.18 | +0.66 (+3.22%) | 9,100,698 |
| 20 Aug 2024 | CNY | 20.9 | 21.34 | 20.44 | 20.52 | 20.52 | -0.36 (-1.72%) | 4,598,903 |
| 19 Aug 2024 | CNY | 21.17 | 21.58 | 20.86 | 20.88 | 20.88 | -0.34 (-1.60%) | 4,463,642 |
| 16 Aug 2024 | CNY | 21.58 | 21.71 | 21.18 | 21.22 | 21.22 | -0.36 (-1.67%) | 3,750,562 |
| 15 Aug 2024 | CNY | 21.36 | 22.04 | 21.17 | 21.58 | 21.58 | +0.2 (+0.94%) | 4,374,202 |
| 14 Aug 2024 | CNY | 22.05 | 22.19 | 21.38 | 21.38 | 21.38 | -0.62 (-2.82%) | 4,257,780 |
| 13 Aug 2024 | CNY | 21.96 | 22.33 | 21.65 | 22 | 22 | +0.08 (+0.36%) | 4,520,173 |
| 12 Aug 2024 | CNY | 22.38 | 22.5 | 21.8 | 21.92 | 21.92 | -0.28 (-1.26%) | 3,588,923 |
