| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 14.55 | 14.55 | 14.14 | 14.3 | 14.3 | -0.05 (-0.35%) | 234,986 |
| 19 Sep 2024 | CNY | 14.23 | 14.48 | 13.98 | 14.35 | 14.35 | +0.13 (+0.91%) | 350,522 |
| 18 Sep 2024 | CNY | 14.25 | 14.36 | 14.03 | 14.22 | 14.22 | -0.08 (-0.56%) | 200,272 |
| 13 Sep 2024 | CNY | 14.52 | 14.7 | 14.3 | 14.3 | 14.3 | -0.23 (-1.58%) | 246,577 |
| 12 Sep 2024 | CNY | 14.5 | 14.93 | 14.5 | 14.53 | 14.53 | -0.12 (-0.82%) | 277,381 |
| 11 Sep 2024 | CNY | 14.55 | 14.83 | 14.51 | 14.65 | 14.65 | +0.02 (+0.14%) | 162,126 |
| 10 Sep 2024 | CNY | 14.5 | 14.75 | 14.41 | 14.63 | 14.63 | +0.09 (+0.62%) | 246,474 |
| 9 Sep 2024 | CNY | 14.49 | 14.92 | 14.23 | 14.54 | 14.54 | +0.05 (+0.35%) | 385,873 |
| 6 Sep 2024 | CNY | 14.96 | 15.07 | 14.43 | 14.49 | 14.49 | -0.43 (-2.88%) | 401,366 |
| 5 Sep 2024 | CNY | 14.67 | 15 | 14.65 | 14.92 | 14.92 | +0.25 (+1.70%) | 426,594 |
| 4 Sep 2024 | CNY | 14.88 | 14.94 | 14.58 | 14.67 | 14.67 | -0.22 (-1.48%) | 304,847 |
| 3 Sep 2024 | CNY | 14.83 | 15.15 | 14.77 | 14.89 | 14.89 | -0.01 (-0.07%) | 397,969 |
| 2 Sep 2024 | CNY | 15.15 | 15.39 | 14.89 | 14.9 | 14.9 | -0.33 (-2.17%) | 474,024 |
| 30 Aug 2024 | CNY | 14.99 | 15.43 | 14.97 | 15.23 | 15.23 | +0.06 (+0.40%) | 757,871 |
| 29 Aug 2024 | CNY | 14.99 | 15.26 | 14.86 | 15.17 | 15.17 | +0.19 (+1.27%) | 377,064 |
| 28 Aug 2024 | CNY | 14.8 | 15.26 | 14.51 | 14.98 | 14.98 | +0.21 (+1.42%) | 501,487 |
| 27 Aug 2024 | CNY | 14.55 | 15.07 | 14.55 | 14.77 | 14.77 | +0.16 (+1.10%) | 595,142 |
| 26 Aug 2024 | CNY | 14.1 | 14.66 | 14 | 14.61 | 14.61 | +0.51 (+3.62%) | 569,014 |
| 23 Aug 2024 | CNY | 14.21 | 14.25 | 13.95 | 14.1 | 14.1 | -0.12 (-0.84%) | 323,934 |
| 22 Aug 2024 | CNY | 14.41 | 14.58 | 14.22 | 14.22 | 14.22 | -0.11 (-0.77%) | 230,875 |
| 21 Aug 2024 | CNY | 14.54 | 14.78 | 14.28 | 14.33 | 14.33 | -0.22 (-1.51%) | 295,191 |
| 20 Aug 2024 | CNY | 14.82 | 14.93 | 14.46 | 14.55 | 14.55 | -0.44 (-2.94%) | 394,854 |
| 19 Aug 2024 | CNY | 15.2 | 15.32 | 14.96 | 14.99 | 14.99 | -0.28 (-1.83%) | 490,221 |
| 16 Aug 2024 | CNY | 14.93 | 15.3 | 14.72 | 15.27 | 15.27 | +0.34 (+2.28%) | 669,595 |
| 15 Aug 2024 | CNY | 14.81 | 15.11 | 14.64 | 14.93 | 14.93 | +0.08 (+0.54%) | 297,304 |
| 14 Aug 2024 | CNY | 14.77 | 14.96 | 14.72 | 14.85 | 14.85 | 0.0 (0.0%) | 234,117 |
| 13 Aug 2024 | CNY | 14.85 | 14.93 | 14.56 | 14.85 | 14.85 | +0.01 (+0.07%) | 402,666 |
| 12 Aug 2024 | CNY | 14.8 | 15.27 | 14.73 | 14.84 | 14.84 | +0.11 (+0.75%) | 538,830 |
| 9 Aug 2024 | CNY | 14.83 | 14.98 | 14.69 | 14.73 | 14.73 | -0.03 (-0.20%) | 293,376 |
| 8 Aug 2024 | CNY | 14.85 | 14.89 | 14.61 | 14.76 | 14.76 | -0.03 (-0.20%) | 277,399 |
