| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 17.15 | 17.16 | 16.6 | 16.63 | 16.63 | -0.52 (-3.03%) | 1,195,010 |
| 12 Sep 2024 | CNY | 17.2 | 17.53 | 17.06 | 17.15 | 17.15 | -0.03 (-0.17%) | 1,033,118 |
| 11 Sep 2024 | CNY | 16.96 | 17.36 | 16.91 | 17.18 | 17.18 | +0.13 (+0.76%) | 770,166 |
| 10 Sep 2024 | CNY | 16.86 | 17.15 | 16.6 | 17.05 | 17.05 | +0.19 (+1.13%) | 740,309 |
| 9 Sep 2024 | CNY | 16.9 | 17.07 | 16.7 | 16.86 | 16.86 | -0.12 (-0.71%) | 1,066,887 |
| 6 Sep 2024 | CNY | 17.57 | 17.57 | 16.91 | 16.98 | 16.98 | -0.52 (-2.97%) | 1,494,827 |
| 5 Sep 2024 | CNY | 17.54 | 17.79 | 17.47 | 17.5 | 17.5 | -0.02 (-0.11%) | 1,179,127 |
| 4 Sep 2024 | CNY | 17.41 | 17.92 | 17.34 | 17.52 | 17.52 | +0.05 (+0.29%) | 1,399,842 |
| 3 Sep 2024 | CNY | 17.43 | 17.86 | 17.26 | 17.47 | 17.47 | +0.04 (+0.23%) | 1,969,203 |
| 2 Sep 2024 | CNY | 18.15 | 18.42 | 17.43 | 17.43 | 17.43 | -0.68 (-3.75%) | 1,642,146 |
| 30 Aug 2024 | CNY | 17.82 | 18.49 | 17.82 | 18.11 | 18.11 | +0.21 (+1.17%) | 1,686,964 |
| 29 Aug 2024 | CNY | 17.33 | 18.08 | 17.32 | 17.9 | 17.9 | +0.49 (+2.81%) | 1,242,273 |
| 28 Aug 2024 | CNY | 16.99 | 17.57 | 16.73 | 17.41 | 17.41 | +0.33 (+1.93%) | 1,792,366 |
| 27 Aug 2024 | CNY | 17.47 | 17.48 | 17 | 17.08 | 17.08 | -0.42 (-2.40%) | 1,279,062 |
| 26 Aug 2024 | CNY | 16.93 | 17.65 | 16.81 | 17.5 | 17.5 | +0.56 (+3.31%) | 3,130,980 |
| 23 Aug 2024 | CNY | 18.15 | 18.15 | 16.8 | 16.94 | 16.94 | -2.18 (-11.40%) | 4,907,170 |
| 22 Aug 2024 | CNY | 19.16 | 19.26 | 18.8 | 19.12 | 19.12 | +0.24 (+1.27%) | 1,389,713 |
| 21 Aug 2024 | CNY | 18.63 | 19.03 | 18.63 | 18.88 | 18.88 | +0.07 (+0.37%) | 716,974 |
| 20 Aug 2024 | CNY | 19.11 | 19.15 | 18.63 | 18.81 | 18.81 | -0.26 (-1.36%) | 878,487 |
| 19 Aug 2024 | CNY | 19.29 | 19.58 | 19.02 | 19.07 | 19.07 | -0.24 (-1.24%) | 892,299 |
| 16 Aug 2024 | CNY | 19.6 | 19.61 | 19.22 | 19.31 | 19.31 | -0.3 (-1.53%) | 1,597,535 |
| 15 Aug 2024 | CNY | 19.8 | 20.06 | 19.42 | 19.61 | 19.61 | -0.23 (-1.16%) | 1,574,825 |
| 14 Aug 2024 | CNY | 20.1 | 20.29 | 19.82 | 19.84 | 19.84 | -0.3 (-1.49%) | 654,684 |
| 13 Aug 2024 | CNY | 19.87 | 20.22 | 19.69 | 20.14 | 20.14 | +0.19 (+0.95%) | 875,588 |
| 12 Aug 2024 | CNY | 20.08 | 20.26 | 19.89 | 19.95 | 19.95 | 0.0 (0.0%) | 962,249 |
| 9 Aug 2024 | CNY | 20.25 | 20.52 | 19.92 | 19.95 | 19.95 | -0.25 (-1.24%) | 1,045,813 |
| 8 Aug 2024 | CNY | 20.49 | 20.53 | 19.94 | 20.2 | 20.2 | -0.42 (-2.04%) | 1,338,234 |
| 7 Aug 2024 | CNY | 20.29 | 20.93 | 20.21 | 20.62 | 20.62 | +0.36 (+1.78%) | 1,845,041 |
| 6 Aug 2024 | CNY | 20.31 | 20.55 | 19.96 | 20.26 | 20.26 | +0.36 (+1.81%) | 1,689,768 |
| 5 Aug 2024 | CNY | 19.85 | 20.38 | 19.8 | 19.9 | 19.9 | -0.23 (-1.14%) | 2,088,322 |
