| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 18.92 | 19.29 | 18.68 | 19 | 19 | +0.31 (+1.66%) | 222,487 |
| 24 Sep 2024 | CNY | 18.46 | 18.76 | 18.01 | 18.69 | 18.69 | +0.5 (+2.75%) | 187,003 |
| 23 Sep 2024 | CNY | 18.29 | 18.29 | 17.88 | 18.19 | 18.19 | +0.24 (+1.34%) | 74,424 |
| 20 Sep 2024 | CNY | 18.24 | 18.25 | 17.8 | 17.95 | 17.95 | -0.18 (-0.99%) | 102,285 |
| 19 Sep 2024 | CNY | 18 | 18.45 | 17.79 | 18.13 | 18.13 | +0.29 (+1.63%) | 140,802 |
| 18 Sep 2024 | CNY | 18.01 | 18.15 | 17.65 | 17.84 | 17.84 | -0.21 (-1.16%) | 123,758 |
| 13 Sep 2024 | CNY | 18.44 | 18.49 | 18.04 | 18.05 | 18.05 | -0.4 (-2.17%) | 141,732 |
| 12 Sep 2024 | CNY | 18.54 | 18.84 | 18.4 | 18.45 | 18.45 | -0.25 (-1.34%) | 115,422 |
| 11 Sep 2024 | CNY | 18.75 | 18.9 | 18.59 | 18.7 | 18.7 | +0.04 (+0.21%) | 75,295 |
| 10 Sep 2024 | CNY | 19.2 | 19.2 | 18.43 | 18.66 | 18.66 | -0.09 (-0.48%) | 107,714 |
| 9 Sep 2024 | CNY | 18.98 | 18.99 | 18.6 | 18.75 | 18.75 | -0.11 (-0.58%) | 130,410 |
| 6 Sep 2024 | CNY | 19.31 | 19.42 | 18.76 | 18.86 | 18.86 | -0.45 (-2.33%) | 115,265 |
| 5 Sep 2024 | CNY | 19.43 | 19.55 | 19.22 | 19.31 | 19.31 | -0.03 (-0.16%) | 96,330 |
| 4 Sep 2024 | CNY | 19.61 | 19.61 | 19.26 | 19.34 | 19.34 | -0.07 (-0.36%) | 77,683 |
| 3 Sep 2024 | CNY | 19.63 | 19.85 | 19.38 | 19.41 | 19.41 | -0.22 (-1.12%) | 207,673 |
| 2 Sep 2024 | CNY | 19.21 | 19.8 | 19.09 | 19.63 | 19.63 | +0.4 (+2.08%) | 396,995 |
| 30 Aug 2024 | CNY | 19.39 | 19.45 | 18.95 | 19.23 | 19.23 | 0.0 (0.0%) | 248,136 |
| 29 Aug 2024 | CNY | 18.46 | 19.42 | 18.27 | 19.23 | 19.23 | +0.86 (+4.68%) | 432,613 |
| 28 Aug 2024 | CNY | 18.16 | 18.63 | 17.85 | 18.37 | 18.37 | +0.34 (+1.89%) | 216,836 |
| 27 Aug 2024 | CNY | 18.14 | 18.28 | 18.01 | 18.03 | 18.03 | -0.26 (-1.42%) | 66,268 |
| 26 Aug 2024 | CNY | 18.16 | 18.45 | 17.96 | 18.29 | 18.29 | +0.27 (+1.50%) | 114,453 |
| 23 Aug 2024 | CNY | 18.3 | 18.3 | 17.91 | 18.02 | 18.02 | -0.07 (-0.39%) | 112,838 |
| 22 Aug 2024 | CNY | 18.29 | 18.36 | 18 | 18.09 | 18.09 | -0.08 (-0.44%) | 148,003 |
| 21 Aug 2024 | CNY | 18.38 | 18.38 | 18.08 | 18.17 | 18.17 | 0.0 (0.0%) | 138,729 |
| 20 Aug 2024 | CNY | 18.48 | 18.63 | 18.11 | 18.17 | 18.17 | -0.15 (-0.82%) | 86,334 |
| 19 Aug 2024 | CNY | 18.5 | 18.68 | 18.28 | 18.32 | 18.32 | -0.18 (-0.97%) | 74,179 |
| 16 Aug 2024 | CNY | 18.75 | 18.75 | 18.34 | 18.5 | 18.5 | -0.02 (-0.11%) | 119,982 |
| 15 Aug 2024 | CNY | 18.75 | 18.75 | 18.1 | 18.52 | 18.52 | +0.06 (+0.33%) | 92,573 |
| 14 Aug 2024 | CNY | 18.58 | 18.78 | 18.4 | 18.46 | 18.46 | -0.01 (-0.05%) | 125,529 |
| 13 Aug 2024 | CNY | 18.58 | 18.58 | 18.21 | 18.47 | 18.47 | +0.14 (+0.76%) | 90,368 |
