| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 15.25 | 15.26 | 14.87 | 14.92 | 14.92 | -0.28 (-1.84%) | 495,964 |
| 12 Sep 2024 | CNY | 15.46 | 15.66 | 15.17 | 15.2 | 15.2 | -0.25 (-1.62%) | 516,614 |
| 11 Sep 2024 | CNY | 15.16 | 15.67 | 15.16 | 15.45 | 15.45 | +0.21 (+1.38%) | 722,471 |
| 10 Sep 2024 | CNY | 14.95 | 15.29 | 14.76 | 15.24 | 15.24 | +0.34 (+2.28%) | 492,562 |
| 9 Sep 2024 | CNY | 14.8 | 15.11 | 14.78 | 14.9 | 14.9 | -0.11 (-0.73%) | 318,268 |
| 6 Sep 2024 | CNY | 15.55 | 15.55 | 14.99 | 15.01 | 15.01 | -0.54 (-3.47%) | 409,664 |
| 5 Sep 2024 | CNY | 15.39 | 15.78 | 15.35 | 15.55 | 15.55 | +0.18 (+1.17%) | 563,369 |
| 4 Sep 2024 | CNY | 14.93 | 15.63 | 14.93 | 15.37 | 15.37 | +0.23 (+1.52%) | 628,162 |
| 3 Sep 2024 | CNY | 15.01 | 15.32 | 14.9 | 15.14 | 15.14 | +0.08 (+0.53%) | 326,841 |
| 2 Sep 2024 | CNY | 15.27 | 15.46 | 15.02 | 15.06 | 15.06 | -0.31 (-2.02%) | 366,493 |
| 30 Aug 2024 | CNY | 15.32 | 15.59 | 15.28 | 15.37 | 15.37 | +0.1 (+0.65%) | 670,525 |
| 29 Aug 2024 | CNY | 15.03 | 15.35 | 14.95 | 15.27 | 15.27 | +0.15 (+0.99%) | 366,035 |
| 28 Aug 2024 | CNY | 14.91 | 15.17 | 14.68 | 15.12 | 15.12 | +0.2 (+1.34%) | 277,857 |
| 27 Aug 2024 | CNY | 15.29 | 15.33 | 14.88 | 14.92 | 14.92 | -0.47 (-3.05%) | 352,535 |
| 26 Aug 2024 | CNY | 14.55 | 15.58 | 14.55 | 15.39 | 15.39 | +0.8 (+5.48%) | 900,617 |
| 23 Aug 2024 | CNY | 15.17 | 15.36 | 14.45 | 14.59 | 14.59 | -0.91 (-5.87%) | 1,005,749 |
| 22 Aug 2024 | CNY | 15.34 | 15.89 | 15.34 | 15.5 | 15.5 | +0.07 (+0.45%) | 687,046 |
| 21 Aug 2024 | CNY | 15.17 | 15.64 | 15.11 | 15.43 | 15.43 | +0.18 (+1.18%) | 345,639 |
| 20 Aug 2024 | CNY | 15.45 | 15.64 | 15.15 | 15.25 | 15.25 | -0.16 (-1.04%) | 340,037 |
| 19 Aug 2024 | CNY | 15.94 | 16.09 | 15.4 | 15.41 | 15.41 | -0.62 (-3.87%) | 466,763 |
| 16 Aug 2024 | CNY | 16.1 | 16.2 | 15.94 | 16.03 | 16.03 | -0.11 (-0.68%) | 333,991 |
| 15 Aug 2024 | CNY | 16.04 | 16.19 | 15.82 | 16.14 | 16.14 | +0.17 (+1.06%) | 289,677 |
| 14 Aug 2024 | CNY | 16.13 | 16.28 | 15.96 | 15.97 | 15.97 | -0.18 (-1.11%) | 261,628 |
| 13 Aug 2024 | CNY | 15.92 | 16.19 | 15.68 | 16.15 | 16.15 | +0.23 (+1.44%) | 324,671 |
| 12 Aug 2024 | CNY | 16.06 | 16.11 | 15.84 | 15.92 | 15.92 | -0.06 (-0.38%) | 222,288 |
| 9 Aug 2024 | CNY | 16.18 | 16.37 | 15.96 | 15.98 | 15.98 | -0.24 (-1.48%) | 275,829 |
| 8 Aug 2024 | CNY | 16.3 | 16.36 | 16.02 | 16.22 | 16.22 | -0.12 (-0.73%) | 298,159 |
| 7 Aug 2024 | CNY | 16.33 | 16.39 | 16.2 | 16.34 | 16.34 | -0.02 (-0.12%) | 298,670 |
| 6 Aug 2024 | CNY | 16.1 | 16.41 | 16.03 | 16.36 | 16.36 | +0.34 (+2.12%) | 355,201 |
| 5 Aug 2024 | CNY | 16.43 | 16.68 | 16.02 | 16.02 | 16.02 | -0.46 (-2.79%) | 481,993 |
