| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 17.34 | 19.57 | 16.96 | 19.25 | 19.25 | +2.5 (+14.93%) | 2,008,533 |
| 27 Sep 2024 | CNY | 15.79 | 16.9 | 15.79 | 16.75 | 16.75 | +1.02 (+6.48%) | 656,090 |
| 26 Sep 2024 | CNY | 15.08 | 15.75 | 15.03 | 15.73 | 15.73 | +0.5 (+3.28%) | 426,151 |
| 25 Sep 2024 | CNY | 15.14 | 15.48 | 15.09 | 15.23 | 15.23 | +0.3 (+2.01%) | 562,402 |
| 24 Sep 2024 | CNY | 14.55 | 14.95 | 14.31 | 14.93 | 14.93 | +0.51 (+3.54%) | 367,017 |
| 23 Sep 2024 | CNY | 14.38 | 14.62 | 14.23 | 14.42 | 14.42 | +0.03 (+0.21%) | 203,242 |
| 20 Sep 2024 | CNY | 14.58 | 14.58 | 14.32 | 14.39 | 14.39 | -0.08 (-0.55%) | 204,735 |
| 19 Sep 2024 | CNY | 14.29 | 14.6 | 14.19 | 14.47 | 14.47 | +0.18 (+1.26%) | 377,651 |
| 18 Sep 2024 | CNY | 14.49 | 14.59 | 14.09 | 14.29 | 14.29 | -0.13 (-0.90%) | 315,936 |
| 13 Sep 2024 | CNY | 14.67 | 14.74 | 14.41 | 14.42 | 14.42 | -0.25 (-1.70%) | 391,679 |
| 12 Sep 2024 | CNY | 14.9 | 15.07 | 14.67 | 14.67 | 14.67 | -0.2 (-1.34%) | 287,931 |
| 11 Sep 2024 | CNY | 15.04 | 15.19 | 14.83 | 14.87 | 14.87 | -0.17 (-1.13%) | 208,034 |
| 10 Sep 2024 | CNY | 14.9 | 15.1 | 14.61 | 15.04 | 15.04 | +0.24 (+1.62%) | 248,959 |
| 9 Sep 2024 | CNY | 14.73 | 14.97 | 14.68 | 14.8 | 14.8 | -0.09 (-0.60%) | 211,047 |
| 6 Sep 2024 | CNY | 15.34 | 15.44 | 14.69 | 14.89 | 14.89 | -0.46 (-3.00%) | 317,441 |
| 5 Sep 2024 | CNY | 15.18 | 15.36 | 15.02 | 15.35 | 15.35 | +0.34 (+2.27%) | 308,851 |
| 4 Sep 2024 | CNY | 15.05 | 15.26 | 15.01 | 15.01 | 15.01 | -0.25 (-1.64%) | 326,846 |
| 3 Sep 2024 | CNY | 15.11 | 15.52 | 15.11 | 15.26 | 15.26 | +0.06 (+0.39%) | 331,896 |
| 2 Sep 2024 | CNY | 15.45 | 15.7 | 15.2 | 15.2 | 15.2 | -0.21 (-1.36%) | 539,995 |
| 30 Aug 2024 | CNY | 15.16 | 15.75 | 15.16 | 15.41 | 15.41 | 0.0 (0.0%) | 801,867 |
| 29 Aug 2024 | CNY | 14.8 | 15.75 | 14.53 | 15.41 | 15.41 | +0.58 (+3.91%) | 683,150 |
| 28 Aug 2024 | CNY | 14.41 | 14.96 | 14.41 | 14.83 | 14.83 | +0.28 (+1.92%) | 249,873 |
| 27 Aug 2024 | CNY | 15.01 | 15.01 | 14.54 | 14.55 | 14.55 | -0.46 (-3.06%) | 271,735 |
| 26 Aug 2024 | CNY | 14.69 | 15.08 | 14.55 | 15.01 | 15.01 | +0.46 (+3.16%) | 370,353 |
| 23 Aug 2024 | CNY | 15.28 | 15.28 | 14.45 | 14.55 | 14.55 | -0.15 (-1.02%) | 245,900 |
| 22 Aug 2024 | CNY | 14.92 | 14.93 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 238,924 |
| 21 Aug 2024 | CNY | 14.74 | 15.03 | 14.74 | 14.8 | 14.8 | -0.05 (-0.34%) | 248,401 |
| 20 Aug 2024 | CNY | 15.2 | 15.2 | 14.83 | 14.85 | 14.85 | -0.35 (-2.30%) | 281,140 |
| 19 Aug 2024 | CNY | 15.02 | 15.39 | 14.97 | 15.2 | 15.2 | +0.06 (+0.40%) | 384,493 |
| 16 Aug 2024 | CNY | 15.18 | 15.49 | 15.14 | 15.14 | 15.14 | +0.02 (+0.13%) | 290,090 |
