| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 14.5 | 15.05 | 14.4 | 15.04 | 15.04 | +0.84 (+5.92%) | 2,198,966 |
| 26 Sep 2024 | CNY | 13.52 | 14.24 | 13.5 | 14.2 | 14.2 | +0.61 (+4.49%) | 2,578,446 |
| 25 Sep 2024 | CNY | 13.75 | 14.14 | 13.51 | 13.59 | 13.59 | -0.09 (-0.66%) | 2,697,839 |
| 24 Sep 2024 | CNY | 13 | 13.69 | 13 | 13.68 | 13.68 | +0.58 (+4.43%) | 2,165,662 |
| 23 Sep 2024 | CNY | 12.97 | 13.24 | 12.9 | 13.1 | 13.1 | -0.04 (-0.30%) | 1,549,876 |
| 20 Sep 2024 | CNY | 13.11 | 13.29 | 13.01 | 13.14 | 13.14 | 0.0 (0.0%) | 2,173,095 |
| 19 Sep 2024 | CNY | 13.1 | 13.5 | 12.97 | 13.14 | 13.14 | +0.05 (+0.38%) | 2,702,376 |
| 18 Sep 2024 | CNY | 13.82 | 13.82 | 12.94 | 13.09 | 13.09 | -0.33 (-2.46%) | 3,149,899 |
| 13 Sep 2024 | CNY | 13.73 | 13.77 | 13.42 | 13.42 | 13.42 | -0.35 (-2.54%) | 1,642,256 |
| 12 Sep 2024 | CNY | 13.85 | 14.12 | 13.76 | 13.77 | 13.77 | -0.16 (-1.15%) | 1,248,975 |
| 11 Sep 2024 | CNY | 13.93 | 14.08 | 13.82 | 13.93 | 13.93 | -0.02 (-0.14%) | 1,278,794 |
| 10 Sep 2024 | CNY | 13.94 | 14.1 | 13.69 | 13.95 | 13.95 | +0.01 (+0.07%) | 1,489,825 |
| 9 Sep 2024 | CNY | 13.7 | 14.02 | 13.7 | 13.94 | 13.94 | +0.16 (+1.16%) | 2,304,002 |
| 6 Sep 2024 | CNY | 14.26 | 14.35 | 13.75 | 13.78 | 13.78 | -0.48 (-3.37%) | 1,723,098 |
| 5 Sep 2024 | CNY | 14.16 | 14.44 | 14.11 | 14.26 | 14.26 | +0.13 (+0.92%) | 1,300,983 |
| 4 Sep 2024 | CNY | 14.23 | 14.25 | 14.01 | 14.13 | 14.13 | -0.1 (-0.70%) | 1,518,058 |
| 3 Sep 2024 | CNY | 14.09 | 14.31 | 14.02 | 14.23 | 14.23 | +0.14 (+0.99%) | 2,208,291 |
| 2 Sep 2024 | CNY | 15.11 | 15.11 | 14.05 | 14.09 | 14.09 | -0.94 (-6.25%) | 3,125,635 |
| 30 Aug 2024 | CNY | 14.82 | 15.25 | 14.63 | 15.03 | 15.03 | +0.21 (+1.42%) | 2,568,302 |
| 29 Aug 2024 | CNY | 14.56 | 15.02 | 14.4 | 14.82 | 14.82 | +0.24 (+1.65%) | 1,978,793 |
| 28 Aug 2024 | CNY | 14.49 | 14.67 | 14.21 | 14.58 | 14.58 | +0.26 (+1.82%) | 1,518,225 |
| 27 Aug 2024 | CNY | 14.31 | 14.51 | 14.2 | 14.32 | 14.32 | -0.22 (-1.51%) | 1,258,023 |
| 26 Aug 2024 | CNY | 14.34 | 14.64 | 14.34 | 14.54 | 14.54 | +0.08 (+0.55%) | 1,440,742 |
| 23 Aug 2024 | CNY | 14.64 | 14.88 | 14.31 | 14.46 | 14.46 | -0.28 (-1.90%) | 1,642,100 |
| 22 Aug 2024 | CNY | 14.65 | 14.87 | 14.56 | 14.74 | 14.74 | +0.15 (+1.03%) | 1,972,982 |
| 21 Aug 2024 | CNY | 14.53 | 14.69 | 14.49 | 14.59 | 14.59 | +0.02 (+0.14%) | 843,514 |
| 20 Aug 2024 | CNY | 14.76 | 15.17 | 14.52 | 14.57 | 14.57 | -0.29 (-1.95%) | 1,562,752 |
| 19 Aug 2024 | CNY | 14.83 | 15.13 | 14.72 | 14.86 | 14.86 | -0.21 (-1.39%) | 1,381,376 |
| 16 Aug 2024 | CNY | 15.09 | 15.28 | 15.03 | 15.07 | 15.07 | 0.0 (0.0%) | 1,644,403 |
| 15 Aug 2024 | CNY | 15.07 | 15.37 | 14.91 | 15.07 | 15.07 | +0.05 (+0.33%) | 1,923,848 |
