| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 8.27 | 8.27 | 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 | 8.27 | 8.27 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 3,675,212 |
| 3 Sep 2024 | CNY | 8.27 | 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 |
| 15 Aug 2024 | CNY | 8.15 | 8.3 | 8.1 | 8.23 | 8.23 | +0.08 (+0.98%) | 5,955,419 |
| 14 Aug 2024 | CNY | 8.24 | 8.27 | 8.15 | 8.15 | 8.15 | -0.07 (-0.85%) | 3,125,543 |
| 13 Aug 2024 | CNY | 8.15 | 8.24 | 8.13 | 8.22 | 8.22 | +0.07 (+0.86%) | 3,454,465 |
| 12 Aug 2024 | CNY | 8.23 | 8.28 | 8.13 | 8.15 | 8.15 | -0.08 (-0.97%) | 4,181,195 |
| 9 Aug 2024 | CNY | 8.28 | 8.32 | 8.22 | 8.23 | 8.23 | -0.02 (-0.24%) | 4,556,357 |
| 8 Aug 2024 | CNY | 8.18 | 8.29 | 8.12 | 8.25 | 8.25 | +0.06 (+0.73%) | 5,740,294 |
| 7 Aug 2024 | CNY | 8.28 | 8.29 | 8.18 | 8.19 | 8.19 | -0.09 (-1.09%) | 5,136,576 |
| 6 Aug 2024 | CNY | 8.26 | 8.32 | 8.18 | 8.28 | 8.28 | +0.11 (+1.35%) | 6,729,463 |
| 5 Aug 2024 | CNY | 8.28 | 8.39 | 8.16 | 8.17 | 8.17 | -0.12 (-1.45%) | 11,998,632 |
| 2 Aug 2024 | CNY | 8.24 | 8.38 | 8.23 | 8.29 | 8.29 | +0.01 (+0.12%) | 9,387,790 |
| 1 Aug 2024 | CNY | 8.32 | 8.38 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 7,766,506 |
| 31 Jul 2024 | CNY | 8.11 | 8.3 | 8.1 | 8.3 | 8.3 | +0.18 (+2.22%) | 12,455,760 |
| 30 Jul 2024 | CNY | 8.05 | 8.12 | 7.99 | 8.12 | 8.12 | +0.05 (+0.62%) | 5,787,219 |
| 29 Jul 2024 | CNY | 8.09 | 8.16 | 8.01 | 8.07 | 8.07 | 0.0 (0.0%) | 6,207,052 |
