| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 18.48 | 19.59 | 18.23 | 19.12 | 19.12 | +1.11 (+6.16%) | 4,699,320 |
| 26 Sep 2024 | CNY | 17.55 | 18.01 | 17.32 | 18.01 | 18.01 | +0.5 (+2.86%) | 4,283,092 |
| 25 Sep 2024 | CNY | 17.79 | 18.08 | 17.4 | 17.51 | 17.51 | -0.12 (-0.68%) | 4,282,801 |
| 24 Sep 2024 | CNY | 16.78 | 17.65 | 16.78 | 17.63 | 17.63 | +0.85 (+5.07%) | 4,535,111 |
| 23 Sep 2024 | CNY | 16.63 | 16.94 | 16.31 | 16.78 | 16.78 | +0.29 (+1.76%) | 2,547,332 |
| 20 Sep 2024 | CNY | 16.85 | 16.86 | 16.38 | 16.49 | 16.49 | -0.23 (-1.38%) | 2,247,941 |
| 19 Sep 2024 | CNY | 16.64 | 17.06 | 16.44 | 16.72 | 16.72 | +0.22 (+1.33%) | 2,735,487 |
| 18 Sep 2024 | CNY | 16.99 | 17.12 | 16.24 | 16.5 | 16.5 | -0.21 (-1.26%) | 2,335,676 |
| 13 Sep 2024 | CNY | 17.19 | 17.29 | 16.71 | 16.71 | 16.71 | -0.22 (-1.30%) | 2,216,110 |
| 12 Sep 2024 | CNY | 17.17 | 17.41 | 16.91 | 16.93 | 16.93 | -0.17 (-0.99%) | 1,580,141 |
| 11 Sep 2024 | CNY | 17.21 | 17.32 | 16.97 | 17.1 | 17.1 | -0.11 (-0.64%) | 1,925,806 |
| 10 Sep 2024 | CNY | 16.92 | 17.36 | 16.75 | 17.21 | 17.21 | +0.18 (+1.06%) | 2,354,592 |
| 9 Sep 2024 | CNY | 17.08 | 17.35 | 17 | 17.03 | 17.03 | -0.16 (-0.93%) | 2,611,697 |
| 6 Sep 2024 | CNY | 18.4 | 18.44 | 17.1 | 17.19 | 17.19 | -1.08 (-5.91%) | 4,374,314 |
| 5 Sep 2024 | CNY | 18.46 | 18.57 | 18.19 | 18.27 | 18.27 | -0.16 (-0.87%) | 2,580,346 |
| 4 Sep 2024 | CNY | 18.58 | 18.59 | 18.21 | 18.43 | 18.43 | -0.09 (-0.49%) | 2,215,019 |
| 3 Sep 2024 | CNY | 18.75 | 18.9 | 18.37 | 18.52 | 18.52 | +0.17 (+0.93%) | 2,811,996 |
| 2 Sep 2024 | CNY | 18.86 | 19.08 | 18.35 | 18.35 | 18.35 | -0.46 (-2.45%) | 4,742,793 |
| 30 Aug 2024 | CNY | 18.25 | 19.15 | 18.13 | 18.81 | 18.81 | +0.71 (+3.92%) | 6,012,586 |
| 29 Aug 2024 | CNY | 17.31 | 18.22 | 17.31 | 18.1 | 18.1 | +0.49 (+2.78%) | 4,698,036 |
| 28 Aug 2024 | CNY | 17.45 | 17.83 | 17.45 | 17.61 | 17.61 | +0.01 (+0.06%) | 2,642,076 |
| 27 Aug 2024 | CNY | 17.74 | 18.15 | 17.41 | 17.6 | 17.6 | +0.47 (+2.74%) | 6,064,769 |
| 26 Aug 2024 | CNY | 16.96 | 17.27 | 16.83 | 17.13 | 17.13 | +0.3 (+1.78%) | 2,046,628 |
| 23 Aug 2024 | CNY | 16.8 | 17 | 16.56 | 16.83 | 16.83 | -0.02 (-0.12%) | 1,650,350 |
| 22 Aug 2024 | CNY | 16.92 | 17.06 | 16.6 | 16.85 | 16.85 | -0.05 (-0.30%) | 2,486,138 |
| 21 Aug 2024 | CNY | 17.15 | 17.34 | 16.9 | 16.9 | 16.9 | -0.15 (-0.88%) | 1,985,030 |
| 20 Aug 2024 | CNY | 17.31 | 17.31 | 16.9 | 17.05 | 17.05 | -0.23 (-1.33%) | 2,576,934 |
| 19 Aug 2024 | CNY | 17.55 | 17.7 | 17.2 | 17.28 | 17.28 | -0.19 (-1.09%) | 2,611,007 |
| 16 Aug 2024 | CNY | 18.05 | 18.1 | 17.01 | 17.47 | 17.47 | -0.53 (-2.94%) | 6,329,398 |
| 15 Aug 2024 | CNY | 17.99 | 18.4 | 17.79 | 18 | 18 | +0.03 (+0.17%) | 3,520,693 |
