| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 15.39 | 16.02 | 15.33 | 15.98 | 15.98 | +0.78 (+5.13%) | 1,927,987 |
| 26 Sep 2024 | CNY | 14.52 | 15.26 | 14.42 | 15.2 | 15.2 | +0.64 (+4.40%) | 2,102,773 |
| 25 Sep 2024 | CNY | 14.58 | 15 | 14.52 | 14.56 | 14.56 | +0.05 (+0.34%) | 2,324,627 |
| 24 Sep 2024 | CNY | 13.67 | 14.51 | 13.67 | 14.51 | 14.51 | +0.89 (+6.53%) | 2,206,911 |
| 23 Sep 2024 | CNY | 13.74 | 13.86 | 13.6 | 13.62 | 13.62 | -0.12 (-0.87%) | 818,160 |
| 20 Sep 2024 | CNY | 13.94 | 13.99 | 13.6 | 13.74 | 13.74 | -0.14 (-1.01%) | 1,002,150 |
| 19 Sep 2024 | CNY | 13.58 | 14.11 | 13.48 | 13.88 | 13.88 | +0.42 (+3.12%) | 1,368,492 |
| 18 Sep 2024 | CNY | 13.7 | 13.85 | 13.29 | 13.46 | 13.46 | -0.24 (-1.75%) | 1,257,217 |
| 13 Sep 2024 | CNY | 14.08 | 14.1 | 13.7 | 13.7 | 13.7 | -0.38 (-2.70%) | 1,183,592 |
| 12 Sep 2024 | CNY | 14.18 | 14.41 | 14.08 | 14.08 | 14.08 | -0.06 (-0.42%) | 937,366 |
| 11 Sep 2024 | CNY | 14.19 | 14.22 | 13.97 | 14.14 | 14.14 | +0.02 (+0.14%) | 801,242 |
| 10 Sep 2024 | CNY | 13.87 | 14.19 | 13.7 | 14.12 | 14.12 | +0.23 (+1.66%) | 942,105 |
| 9 Sep 2024 | CNY | 13.95 | 14.07 | 13.7 | 13.89 | 13.89 | 0.0 (0.0%) | 1,115,430 |
| 6 Sep 2024 | CNY | 14.48 | 14.48 | 13.89 | 13.89 | 13.89 | -0.55 (-3.81%) | 1,631,841 |
| 5 Sep 2024 | CNY | 14.39 | 14.57 | 14.37 | 14.44 | 14.44 | +0.05 (+0.35%) | 871,971 |
| 4 Sep 2024 | CNY | 14.46 | 14.49 | 14.2 | 14.39 | 14.39 | -0.08 (-0.55%) | 1,027,107 |
| 3 Sep 2024 | CNY | 14.43 | 14.7 | 14.38 | 14.47 | 14.47 | +0.04 (+0.28%) | 1,214,534 |
| 2 Sep 2024 | CNY | 14.95 | 14.95 | 14.38 | 14.43 | 14.43 | -0.46 (-3.09%) | 1,807,843 |
| 30 Aug 2024 | CNY | 14.67 | 15.08 | 14.59 | 14.89 | 14.89 | +0.2 (+1.36%) | 1,935,221 |
| 29 Aug 2024 | CNY | 14.11 | 14.81 | 14.11 | 14.69 | 14.69 | +0.49 (+3.45%) | 1,841,757 |
| 28 Aug 2024 | CNY | 14.13 | 14.46 | 14.03 | 14.2 | 14.2 | +0.48 (+3.50%) | 2,358,872 |
| 27 Aug 2024 | CNY | 13.88 | 14.01 | 13.66 | 13.72 | 13.72 | -0.26 (-1.86%) | 691,578 |
| 26 Aug 2024 | CNY | 13.8 | 14.18 | 13.8 | 13.98 | 13.98 | +0.1 (+0.72%) | 983,480 |
| 23 Aug 2024 | CNY | 13.86 | 13.89 | 13.55 | 13.88 | 13.88 | +0.05 (+0.36%) | 810,551 |
| 22 Aug 2024 | CNY | 13.99 | 14.14 | 13.82 | 13.83 | 13.83 | -0.22 (-1.57%) | 733,848 |
| 21 Aug 2024 | CNY | 13.9 | 14.21 | 13.9 | 14.05 | 14.05 | +0.06 (+0.43%) | 821,853 |
| 20 Aug 2024 | CNY | 14.41 | 14.49 | 13.95 | 13.99 | 13.99 | -0.42 (-2.91%) | 1,374,728 |
| 19 Aug 2024 | CNY | 14.68 | 14.77 | 14.37 | 14.41 | 14.41 | -0.42 (-2.83%) | 1,703,505 |
| 16 Aug 2024 | CNY | 14.95 | 15.28 | 14.77 | 14.83 | 14.83 | +0.12 (+0.82%) | 2,170,597 |
| 15 Aug 2024 | CNY | 14.58 | 14.89 | 14.3 | 14.71 | 14.71 | +0.26 (+1.80%) | 1,565,741 |
