| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 15.49 | 15.58 | 15.25 | 15.3 | 15.3 | -0.19 (-1.23%) | 1,535,744 |
| 12 Sep 2024 | CNY | 15.51 | 15.83 | 15.49 | 15.49 | 15.49 | -0.08 (-0.51%) | 1,015,082 |
| 11 Sep 2024 | CNY | 15.45 | 15.7 | 15.42 | 15.57 | 15.57 | 0.0 (0.0%) | 917,050 |
| 10 Sep 2024 | CNY | 15.52 | 15.69 | 15.2 | 15.57 | 15.57 | +0.1 (+0.65%) | 1,553,398 |
| 9 Sep 2024 | CNY | 15.27 | 15.54 | 15.26 | 15.47 | 15.47 | +0.02 (+0.13%) | 1,484,789 |
| 6 Sep 2024 | CNY | 16.21 | 16.33 | 15.4 | 15.45 | 15.45 | -0.76 (-4.69%) | 3,767,688 |
| 5 Sep 2024 | CNY | 16.21 | 16.34 | 16.07 | 16.21 | 16.21 | 0.0 (0.0%) | 1,428,181 |
| 4 Sep 2024 | CNY | 16.22 | 16.47 | 16.11 | 16.21 | 16.21 | -0.07 (-0.43%) | 1,560,152 |
| 3 Sep 2024 | CNY | 16.31 | 16.54 | 16.25 | 16.28 | 16.28 | -0.08 (-0.49%) | 1,754,341 |
| 2 Sep 2024 | CNY | 16.8 | 16.88 | 16.3 | 16.36 | 16.36 | -0.52 (-3.08%) | 1,922,260 |
| 30 Aug 2024 | CNY | 16.52 | 17.23 | 16.52 | 16.88 | 16.88 | +0.23 (+1.38%) | 2,787,621 |
| 29 Aug 2024 | CNY | 16.32 | 16.77 | 16.2 | 16.65 | 16.65 | +0.33 (+2.02%) | 1,651,887 |
| 28 Aug 2024 | CNY | 16.29 | 16.58 | 16.29 | 16.32 | 16.32 | -0.06 (-0.37%) | 1,378,165 |
| 27 Aug 2024 | CNY | 16.28 | 16.49 | 16.2 | 16.38 | 16.38 | -0.01 (-0.06%) | 1,294,049 |
| 26 Aug 2024 | CNY | 16.26 | 16.65 | 16.26 | 16.39 | 16.39 | +0.05 (+0.31%) | 1,206,779 |
| 23 Aug 2024 | CNY | 16.05 | 16.41 | 15.91 | 16.34 | 16.34 | +0.34 (+2.13%) | 2,958,589 |
| 22 Aug 2024 | CNY | 16.98 | 17.18 | 15.8 | 16 | 16 | -1.19 (-6.92%) | 7,383,926 |
| 21 Aug 2024 | CNY | 17.05 | 17.23 | 16.92 | 17.19 | 17.19 | +0.14 (+0.82%) | 1,287,011 |
| 20 Aug 2024 | CNY | 17.39 | 17.4 | 17 | 17.05 | 17.05 | -0.34 (-1.96%) | 2,047,935 |
| 19 Aug 2024 | CNY | 17.27 | 17.62 | 17.13 | 17.39 | 17.39 | +0.12 (+0.69%) | 1,707,761 |
| 16 Aug 2024 | CNY | 17.51 | 17.67 | 17.21 | 17.27 | 17.27 | -0.24 (-1.37%) | 2,075,620 |
| 15 Aug 2024 | CNY | 17.39 | 17.88 | 17.31 | 17.51 | 17.51 | +0.08 (+0.46%) | 2,118,540 |
| 14 Aug 2024 | CNY | 17.87 | 17.87 | 17.43 | 17.43 | 17.43 | -0.4 (-2.24%) | 1,819,506 |
| 13 Aug 2024 | CNY | 17.77 | 17.95 | 17.67 | 17.83 | 17.83 | +0.04 (+0.22%) | 1,314,916 |
| 12 Aug 2024 | CNY | 17.84 | 17.98 | 17.77 | 17.79 | 17.79 | -0.12 (-0.67%) | 1,197,452 |
| 9 Aug 2024 | CNY | 18.17 | 18.28 | 17.89 | 17.91 | 17.91 | -0.12 (-0.67%) | 1,984,617 |
| 8 Aug 2024 | CNY | 17.79 | 18.13 | 17.58 | 18.03 | 18.03 | +0.15 (+0.84%) | 1,952,235 |
| 7 Aug 2024 | CNY | 17.93 | 18.06 | 17.83 | 17.88 | 17.88 | -0.17 (-0.94%) | 1,630,511 |
| 6 Aug 2024 | CNY | 18.1 | 18.24 | 17.87 | 18.05 | 18.05 | +0.2 (+1.12%) | 2,025,277 |
| 5 Aug 2024 | CNY | 18.32 | 18.49 | 17.85 | 17.85 | 17.85 | -0.49 (-2.67%) | 3,652,543 |
