| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 18.38 | 19.95 | 17.87 | 19.8 | 19.8 | +2.04 (+11.49%) | 3,791,444 |
| 27 Sep 2024 | CNY | 17.33 | 18 | 17.22 | 17.76 | 17.76 | +0.54 (+3.14%) | 663,930 |
| 26 Sep 2024 | CNY | 16.7 | 17.28 | 16.53 | 17.22 | 17.22 | +0.62 (+3.73%) | 1,012,751 |
| 25 Sep 2024 | CNY | 17.45 | 17.78 | 16.39 | 16.6 | 16.6 | -0.81 (-4.65%) | 2,051,969 |
| 24 Sep 2024 | CNY | 17.1 | 17.66 | 16.92 | 17.41 | 17.41 | +0.26 (+1.52%) | 1,007,502 |
| 23 Sep 2024 | CNY | 19.06 | 19.06 | 17.06 | 17.15 | 17.15 | -1.71 (-9.07%) | 1,399,743 |
| 20 Sep 2024 | CNY | 18.2 | 19.05 | 17.92 | 18.86 | 18.86 | +0.66 (+3.63%) | 1,341,865 |
| 19 Sep 2024 | CNY | 16.99 | 18.42 | 16.82 | 18.2 | 18.2 | +1.38 (+8.20%) | 1,107,756 |
| 18 Sep 2024 | CNY | 16.77 | 16.84 | 16.48 | 16.82 | 16.82 | +0.05 (+0.30%) | 298,324 |
| 13 Sep 2024 | CNY | 16.89 | 17.07 | 16.5 | 16.77 | 16.77 | -0.12 (-0.71%) | 392,934 |
| 12 Sep 2024 | CNY | 16.82 | 17.27 | 16.3 | 16.89 | 16.89 | +0.28 (+1.69%) | 621,968 |
| 11 Sep 2024 | CNY | 16.83 | 16.83 | 16.15 | 16.61 | 16.61 | +0.16 (+0.97%) | 502,293 |
| 10 Sep 2024 | CNY | 15.63 | 16.85 | 15.61 | 16.45 | 16.45 | +0.82 (+5.25%) | 637,208 |
| 9 Sep 2024 | CNY | 15.59 | 15.66 | 15.12 | 15.63 | 15.63 | +0.34 (+2.22%) | 239,353 |
| 6 Sep 2024 | CNY | 15.45 | 15.5 | 15.2 | 15.29 | 15.29 | -0.27 (-1.74%) | 274,515 |
| 5 Sep 2024 | CNY | 15.5 | 16.16 | 15.5 | 15.56 | 15.56 | +0.01 (+0.06%) | 454,086 |
| 4 Sep 2024 | CNY | 15.46 | 15.75 | 15.3 | 15.55 | 15.55 | +0.1 (+0.65%) | 272,170 |
| 3 Sep 2024 | CNY | 15.3 | 15.46 | 15.05 | 15.45 | 15.45 | +0.06 (+0.39%) | 285,036 |
| 2 Sep 2024 | CNY | 15.4 | 15.65 | 15.15 | 15.39 | 15.39 | +0.12 (+0.79%) | 524,653 |
| 30 Aug 2024 | CNY | 14.77 | 15.35 | 14.77 | 15.27 | 15.27 | +0.22 (+1.46%) | 337,293 |
| 29 Aug 2024 | CNY | 14.21 | 15.15 | 14.05 | 15.05 | 15.05 | +0.7 (+4.88%) | 504,485 |
| 28 Aug 2024 | CNY | 14.41 | 14.58 | 14.13 | 14.35 | 14.35 | -0.2 (-1.37%) | 328,431 |
| 27 Aug 2024 | CNY | 14.7 | 14.76 | 14.37 | 14.55 | 14.55 | -0.21 (-1.42%) | 369,135 |
| 26 Aug 2024 | CNY | 14.26 | 14.9 | 13.99 | 14.76 | 14.76 | +0.75 (+5.35%) | 707,459 |
| 23 Aug 2024 | CNY | 14.48 | 14.69 | 13.8 | 14.01 | 14.01 | -0.48 (-3.31%) | 900,534 |
| 22 Aug 2024 | CNY | 14.94 | 15.44 | 14.41 | 14.49 | 14.49 | -0.45 (-3.01%) | 427,475 |
| 21 Aug 2024 | CNY | 15.58 | 15.8 | 14.89 | 14.94 | 14.94 | -0.75 (-4.78%) | 612,455 |
| 20 Aug 2024 | CNY | 15.82 | 15.97 | 15.66 | 15.69 | 15.69 | -0.13 (-0.82%) | 177,245 |
| 19 Aug 2024 | CNY | 16.41 | 16.55 | 15.8 | 15.82 | 15.82 | -0.58 (-3.54%) | 285,676 |
| 16 Aug 2024 | CNY | 16.16 | 16.5 | 16.16 | 16.4 | 16.4 | -0.03 (-0.18%) | 133,796 |
