| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 16.3 | 17.77 | 16.1 | 17.59 | 17.59 | +2.04 (+13.12%) | 3,796,011 |
| 27 Sep 2024 | CNY | 15.17 | 15.9 | 15.14 | 15.55 | 15.55 | +0.51 (+3.39%) | 1,372,385 |
| 26 Sep 2024 | CNY | 14.79 | 15.05 | 14.64 | 15.04 | 15.04 | +0.13 (+0.87%) | 1,588,514 |
| 25 Sep 2024 | CNY | 14.82 | 15.34 | 14.58 | 14.91 | 14.91 | +0.25 (+1.71%) | 1,759,266 |
| 24 Sep 2024 | CNY | 14.15 | 14.8 | 13.96 | 14.66 | 14.66 | +0.5 (+3.53%) | 973,208 |
| 23 Sep 2024 | CNY | 14.42 | 14.69 | 14.03 | 14.16 | 14.16 | -0.34 (-2.34%) | 850,320 |
| 20 Sep 2024 | CNY | 15 | 15 | 14.43 | 14.5 | 14.5 | -0.22 (-1.49%) | 676,609 |
| 19 Sep 2024 | CNY | 14.96 | 15.06 | 14.67 | 14.72 | 14.72 | 0.0 (0.0%) | 454,944 |
| 18 Sep 2024 | CNY | 15.17 | 15.17 | 14.6 | 14.72 | 14.72 | -0.44 (-2.90%) | 702,121 |
| 13 Sep 2024 | CNY | 15.35 | 15.78 | 15.16 | 15.16 | 15.16 | -0.02 (-0.13%) | 807,378 |
| 12 Sep 2024 | CNY | 15.18 | 15.47 | 15.18 | 15.18 | 15.18 | -0.01 (-0.07%) | 919,340 |
| 11 Sep 2024 | CNY | 15.1 | 15.28 | 14.9 | 15.19 | 15.19 | +0.09 (+0.60%) | 387,333 |
| 10 Sep 2024 | CNY | 14.71 | 15.11 | 14.71 | 15.1 | 15.1 | +0.27 (+1.82%) | 334,800 |
| 9 Sep 2024 | CNY | 15 | 15.14 | 14.75 | 14.83 | 14.83 | -0.19 (-1.26%) | 401,011 |
| 6 Sep 2024 | CNY | 15.29 | 15.34 | 15 | 15.02 | 15.02 | -0.36 (-2.34%) | 427,956 |
| 5 Sep 2024 | CNY | 15.39 | 15.51 | 15.28 | 15.38 | 15.38 | -0.01 (-0.06%) | 373,560 |
| 4 Sep 2024 | CNY | 15.23 | 15.53 | 15.19 | 15.39 | 15.39 | -0.06 (-0.39%) | 535,354 |
| 3 Sep 2024 | CNY | 15 | 15.53 | 15 | 15.45 | 15.45 | +0.36 (+2.39%) | 884,360 |
| 2 Sep 2024 | CNY | 15.21 | 15.35 | 15 | 15.09 | 15.09 | -0.12 (-0.79%) | 640,109 |
| 30 Aug 2024 | CNY | 15.12 | 15.45 | 14.97 | 15.21 | 15.21 | +0.18 (+1.20%) | 898,163 |
| 29 Aug 2024 | CNY | 14.66 | 15.19 | 14.42 | 15.03 | 15.03 | +0.43 (+2.95%) | 1,052,609 |
| 28 Aug 2024 | CNY | 14.5 | 14.76 | 14.4 | 14.6 | 14.6 | +0.07 (+0.48%) | 436,397 |
| 27 Aug 2024 | CNY | 14.91 | 14.97 | 14.46 | 14.53 | 14.53 | -0.38 (-2.55%) | 620,308 |
| 26 Aug 2024 | CNY | 14.85 | 15.13 | 14.73 | 14.91 | 14.91 | -0.05 (-0.33%) | 877,549 |
| 23 Aug 2024 | CNY | 14.71 | 15.07 | 14.44 | 14.96 | 14.96 | +0.02 (+0.13%) | 998,066 |
| 22 Aug 2024 | CNY | 14.8 | 15.18 | 14.7 | 14.94 | 14.94 | +0.18 (+1.22%) | 970,278 |
| 21 Aug 2024 | CNY | 15.27 | 15.27 | 14.65 | 14.76 | 14.76 | -0.29 (-1.93%) | 879,293 |
| 20 Aug 2024 | CNY | 15.08 | 15.55 | 14.99 | 15.05 | 15.05 | +0.08 (+0.53%) | 1,608,863 |
| 19 Aug 2024 | CNY | 14.88 | 16.1 | 14.69 | 14.97 | 14.97 | +0.42 (+2.89%) | 1,936,020 |
| 16 Aug 2024 | CNY | 14.68 | 14.8 | 14.5 | 14.55 | 14.55 | -0.1 (-0.68%) | 483,638 |
