| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 9.13 | 9.69 | 9.12 | 9.64 | 9.64 | +0.79 (+8.93%) | 48,674,142 |
| 27 Sep 2024 | CNY | 8.58 | 8.95 | 8.58 | 8.85 | 8.85 | +0.35 (+4.12%) | 25,781,637 |
| 26 Sep 2024 | CNY | 8.28 | 8.5 | 8.24 | 8.5 | 8.5 | +0.21 (+2.53%) | 13,880,839 |
| 25 Sep 2024 | CNY | 8.37 | 8.48 | 8.22 | 8.29 | 8.29 | +0.01 (+0.12%) | 13,880,700 |
| 24 Sep 2024 | CNY | 8.12 | 8.3 | 8.1 | 8.28 | 8.28 | +0.19 (+2.35%) | 9,761,804 |
| 23 Sep 2024 | CNY | 8.11 | 8.15 | 8.05 | 8.09 | 8.09 | -0.03 (-0.37%) | 3,791,715 |
| 20 Sep 2024 | CNY | 8.17 | 8.17 | 8.07 | 8.12 | 8.12 | -0.03 (-0.37%) | 4,639,950 |
| 19 Sep 2024 | CNY | 7.94 | 8.17 | 7.87 | 8.15 | 8.15 | +0.25 (+3.16%) | 7,080,410 |
| 18 Sep 2024 | CNY | 7.95 | 7.99 | 7.81 | 7.9 | 7.9 | -0.08 (-1.00%) | 5,061,610 |
| 13 Sep 2024 | CNY | 8.05 | 8.06 | 7.95 | 7.98 | 7.98 | -0.05 (-0.62%) | 4,764,743 |
| 12 Sep 2024 | CNY | 8.04 | 8.15 | 8.02 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,183,785 |
| 11 Sep 2024 | CNY | 7.99 | 8.1 | 7.97 | 8.07 | 8.07 | +0.02 (+0.25%) | 4,132,346 |
| 10 Sep 2024 | CNY | 8.05 | 8.08 | 7.86 | 8.05 | 8.05 | +0.03 (+0.37%) | 7,150,321 |
| 9 Sep 2024 | CNY | 8.05 | 8.12 | 8 | 8.02 | 8.02 | -0.06 (-0.74%) | 4,696,575 |
| 6 Sep 2024 | CNY | 8.17 | 8.19 | 8.08 | 8.08 | 8.08 | -0.11 (-1.34%) | 4,365,100 |
| 5 Sep 2024 | CNY | 8.18 | 8.25 | 8.17 | 8.19 | 8.19 | +0.02 (+0.24%) | 3,950,115 |
| 4 Sep 2024 | CNY | 8.19 | 8.24 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 3,675,212 |
| 3 Sep 2024 | CNY | 8.19 | 8.29 | 8.16 | 8.19 | 8.19 | 0.0 (0.0%) | 5,732,785 |
| 2 Sep 2024 | CNY | 8.23 | 8.28 | 8.15 | 8.19 | 8.19 | -0.05 (-0.61%) | 5,880,661 |
| 30 Aug 2024 | CNY | 8.27 | 8.34 | 8.23 | 8.24 | 8.24 | -0.03 (-0.36%) | 9,653,861 |
| 29 Aug 2024 | CNY | 8.18 | 8.28 | 8.14 | 8.27 | 8.27 | +0.09 (+1.10%) | 5,701,288 |
| 28 Aug 2024 | CNY | 8.04 | 8.2 | 8.02 | 8.18 | 8.18 | +0.12 (+1.49%) | 4,869,698 |
| 27 Aug 2024 | CNY | 8.2 | 8.22 | 8.03 | 8.06 | 8.06 | -0.13 (-1.59%) | 4,214,015 |
| 26 Aug 2024 | CNY | 8.02 | 8.21 | 8.02 | 8.19 | 8.19 | +0.16 (+1.99%) | 5,931,548 |
| 23 Aug 2024 | CNY | 7.97 | 8.08 | 7.97 | 8.03 | 8.03 | +0.01 (+0.12%) | 4,228,955 |
| 22 Aug 2024 | CNY | 8.15 | 8.2 | 8.01 | 8.02 | 8.02 | -0.1 (-1.23%) | 6,243,497 |
| 21 Aug 2024 | CNY | 7.99 | 8.15 | 7.99 | 8.12 | 8.12 | +0.04 (+0.50%) | 4,754,007 |
| 20 Aug 2024 | CNY | 8.14 | 8.18 | 8.03 | 8.08 | 8.08 | -0.05 (-0.62%) | 5,523,985 |
| 19 Aug 2024 | CNY | 8.11 | 8.22 | 8.11 | 8.13 | 8.13 | 0.0 (0.0%) | 3,918,410 |
| 16 Aug 2024 | CNY | 8.26 | 8.26 | 8.13 | 8.13 | 8.13 | -0.1 (-1.22%) | 4,677,921 |
