| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 16.4 | 18.18 | 16.2 | 17.81 | 17.81 | +2.08 (+13.22%) | 3,049,851 |
| 27 Sep 2024 | CNY | 15.39 | 15.75 | 15.08 | 15.73 | 15.73 | +0.68 (+4.52%) | 858,745 |
| 26 Sep 2024 | CNY | 14.64 | 15.06 | 14.54 | 15.05 | 15.05 | +0.42 (+2.87%) | 846,753 |
| 25 Sep 2024 | CNY | 14.52 | 15 | 14.52 | 14.63 | 14.63 | +0.15 (+1.04%) | 954,266 |
| 24 Sep 2024 | CNY | 14.17 | 14.57 | 14.07 | 14.48 | 14.48 | +0.46 (+3.28%) | 835,768 |
| 23 Sep 2024 | CNY | 14.07 | 14.2 | 13.93 | 14.02 | 14.02 | +0.09 (+0.65%) | 319,264 |
| 20 Sep 2024 | CNY | 14 | 14.08 | 13.89 | 13.93 | 13.93 | -0.17 (-1.21%) | 307,633 |
| 19 Sep 2024 | CNY | 14 | 14.25 | 13.86 | 14.1 | 14.1 | +0.18 (+1.29%) | 454,819 |
| 18 Sep 2024 | CNY | 14.2 | 14.21 | 13.67 | 13.92 | 13.92 | -0.16 (-1.14%) | 516,806 |
| 13 Sep 2024 | CNY | 14.35 | 14.37 | 14.03 | 14.08 | 14.08 | -0.31 (-2.15%) | 420,828 |
| 12 Sep 2024 | CNY | 14.56 | 14.68 | 14.34 | 14.39 | 14.39 | -0.01 (-0.07%) | 403,486 |
| 11 Sep 2024 | CNY | 14.4 | 14.51 | 14.22 | 14.4 | 14.4 | -0.12 (-0.83%) | 445,903 |
| 10 Sep 2024 | CNY | 14.39 | 14.88 | 14.15 | 14.52 | 14.52 | +0.12 (+0.83%) | 603,357 |
| 9 Sep 2024 | CNY | 14.5 | 14.65 | 14.11 | 14.4 | 14.4 | -0.14 (-0.96%) | 997,239 |
| 6 Sep 2024 | CNY | 14.84 | 15.01 | 14.51 | 14.54 | 14.54 | -0.39 (-2.61%) | 529,280 |
| 5 Sep 2024 | CNY | 14.93 | 15.12 | 14.85 | 14.93 | 14.93 | +0.05 (+0.34%) | 579,996 |
| 4 Sep 2024 | CNY | 14.82 | 15.05 | 14.51 | 14.88 | 14.88 | -0.03 (-0.20%) | 690,511 |
| 3 Sep 2024 | CNY | 14.78 | 15.26 | 14.78 | 14.91 | 14.91 | -0.03 (-0.20%) | 865,603 |
| 2 Sep 2024 | CNY | 15.05 | 15.67 | 14.87 | 14.94 | 14.94 | -0.26 (-1.71%) | 1,282,720 |
| 30 Aug 2024 | CNY | 14.76 | 15.43 | 14.7 | 15.2 | 15.2 | +0.37 (+2.49%) | 852,953 |
| 29 Aug 2024 | CNY | 14.66 | 14.92 | 14.57 | 14.83 | 14.83 | +0.13 (+0.88%) | 500,561 |
| 28 Aug 2024 | CNY | 14.7 | 14.96 | 14.47 | 14.7 | 14.7 | -0.19 (-1.28%) | 834,910 |
| 27 Aug 2024 | CNY | 15.15 | 15.3 | 14.81 | 14.89 | 14.89 | -0.2 (-1.33%) | 675,538 |
| 26 Aug 2024 | CNY | 15.68 | 15.75 | 14.98 | 15.09 | 15.09 | -0.36 (-2.33%) | 1,034,559 |
| 23 Aug 2024 | CNY | 15.84 | 15.9 | 15.45 | 15.45 | 15.45 | -0.39 (-2.46%) | 1,029,880 |
| 22 Aug 2024 | CNY | 16.01 | 16.21 | 15.8 | 15.84 | 15.84 | -0.19 (-1.19%) | 593,215 |
| 21 Aug 2024 | CNY | 16.14 | 16.49 | 15.88 | 16.03 | 16.03 | -0.21 (-1.29%) | 1,076,907 |
| 20 Aug 2024 | CNY | 16.6 | 17 | 16.07 | 16.24 | 16.24 | -0.2 (-1.22%) | 1,644,018 |
| 19 Aug 2024 | CNY | 16.58 | 16.8 | 16.26 | 16.44 | 16.44 | -0.14 (-0.84%) | 923,261 |
| 16 Aug 2024 | CNY | 16.02 | 16.68 | 15.86 | 16.58 | 16.58 | +0.46 (+2.85%) | 1,310,807 |
