| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 9.34 | 9.68 | 9.15 | 9.46 | 9.46 | +0.23 (+2.49%) | 59,782,532 |
| 26 Sep 2024 | CNY | 9.05 | 9.27 | 9 | 9.23 | 9.23 | -0.07 (-0.75%) | 26,455,332 |
| 25 Sep 2024 | CNY | 9.18 | 9.54 | 9.02 | 9.3 | 9.3 | +0.63 (+7.27%) | 37,957,034 |
| 24 Sep 2024 | CNY | 8.55 | 8.71 | 8.51 | 8.67 | 8.67 | +0.18 (+2.12%) | 9,872,000 |
| 23 Sep 2024 | CNY | 8.55 | 8.62 | 8.44 | 8.49 | 8.49 | -0.21 (-2.41%) | 8,237,800 |
| 20 Sep 2024 | CNY | 8.66 | 8.86 | 8.58 | 8.7 | 8.7 | +0.01 (+0.12%) | 10,811,001 |
| 19 Sep 2024 | CNY | 8.42 | 9.02 | 8.36 | 8.69 | 8.69 | +0.38 (+4.57%) | 19,264,863 |
| 18 Sep 2024 | CNY | 8.33 | 8.39 | 8.23 | 8.31 | 8.31 | -0.21 (-2.46%) | 5,894,479 |
| 13 Sep 2024 | CNY | 8.3 | 8.55 | 8.28 | 8.52 | 8.52 | +0.17 (+2.04%) | 9,550,480 |
| 12 Sep 2024 | CNY | 8.16 | 8.45 | 8.16 | 8.35 | 8.35 | +0.17 (+2.08%) | 8,445,159 |
| 11 Sep 2024 | CNY | 8.2 | 8.26 | 8.14 | 8.18 | 8.18 | -0.03 (-0.37%) | 3,297,800 |
| 10 Sep 2024 | CNY | 8.22 | 8.35 | 8.06 | 8.21 | 8.21 | -0.07 (-0.85%) | 7,223,314 |
| 9 Sep 2024 | CNY | 7.91 | 8.56 | 7.85 | 8.28 | 8.28 | +0.37 (+4.68%) | 11,735,700 |
| 6 Sep 2024 | CNY | 8.03 | 8.14 | 7.9 | 7.91 | 7.91 | -0.14 (-1.74%) | 2,874,200 |
| 5 Sep 2024 | CNY | 8.01 | 8.09 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 1,982,400 |
| 4 Sep 2024 | CNY | 8.09 | 8.14 | 8.04 | 8.05 | 8.05 | -0.07 (-0.86%) | 2,821,300 |
| 3 Sep 2024 | CNY | 8.07 | 8.14 | 8.05 | 8.12 | 8.12 | +0.02 (+0.25%) | 2,751,680 |
| 2 Sep 2024 | CNY | 8.19 | 8.3 | 8.1 | 8.1 | 8.1 | -0.12 (-1.46%) | 3,504,200 |
| 30 Aug 2024 | CNY | 8.08 | 8.3 | 8.08 | 8.22 | 8.22 | +0.08 (+0.98%) | 4,824,935 |
| 29 Aug 2024 | CNY | 8.07 | 8.16 | 8.04 | 8.14 | 8.14 | +0.03 (+0.37%) | 2,597,619 |
| 28 Aug 2024 | CNY | 8.11 | 8.13 | 7.98 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,146,018 |
| 27 Aug 2024 | CNY | 8.18 | 8.22 | 8.01 | 8.1 | 8.1 | -0.03 (-0.37%) | 3,942,990 |
| 26 Aug 2024 | CNY | 8.07 | 8.18 | 7.99 | 8.13 | 8.13 | -0.07 (-0.85%) | 4,375,399 |
| 23 Aug 2024 | CNY | 7.87 | 8.27 | 7.83 | 8.2 | 8.2 | +0.24 (+3.02%) | 6,010,519 |
| 22 Aug 2024 | CNY | 8.2 | 8.23 | 7.95 | 7.96 | 7.96 | -0.12 (-1.49%) | 3,994,900 |
| 21 Aug 2024 | CNY | 8.04 | 8.14 | 8.04 | 8.08 | 8.08 | -0.02 (-0.25%) | 2,288,043 |
| 20 Aug 2024 | CNY | 8.26 | 8.27 | 8.04 | 8.1 | 8.1 | -0.16 (-1.94%) | 5,900,294 |
| 19 Aug 2024 | CNY | 8.42 | 8.52 | 8.24 | 8.26 | 8.26 | -0.23 (-2.71%) | 6,092,213 |
| 16 Aug 2024 | CNY | 8.62 | 8.65 | 8.47 | 8.49 | 8.49 | -0.13 (-1.51%) | 4,376,600 |
| 15 Aug 2024 | CNY | 8.6 | 8.67 | 8.51 | 8.62 | 8.62 | +0.01 (+0.12%) | 4,592,851 |
