| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 8.52 | 8.81 | 8.44 | 8.66 | 8.66 | +0.22 (+2.61%) | 35,577,556 |
| 26 Sep 2024 | CNY | 8.27 | 8.44 | 8.23 | 8.44 | 8.44 | +0.15 (+1.81%) | 10,212,562 |
| 25 Sep 2024 | CNY | 8.31 | 8.48 | 8.25 | 8.29 | 8.29 | +0.05 (+0.61%) | 12,383,500 |
| 24 Sep 2024 | CNY | 8.03 | 8.24 | 7.99 | 8.24 | 8.24 | +0.27 (+3.39%) | 11,814,800 |
| 23 Sep 2024 | CNY | 7.92 | 8.06 | 7.89 | 7.97 | 7.97 | +0.02 (+0.25%) | 4,913,600 |
| 20 Sep 2024 | CNY | 8.05 | 8.11 | 7.89 | 7.95 | 7.95 | -0.14 (-1.73%) | 5,686,500 |
| 19 Sep 2024 | CNY | 7.95 | 8.13 | 7.87 | 8.09 | 8.09 | +0.23 (+2.93%) | 6,884,600 |
| 18 Sep 2024 | CNY | 7.99 | 8.08 | 7.75 | 7.86 | 7.86 | -0.14 (-1.75%) | 5,782,900 |
| 13 Sep 2024 | CNY | 8.09 | 8.18 | 7.99 | 8 | 8 | -0.15 (-1.84%) | 5,302,300 |
| 12 Sep 2024 | CNY | 8.07 | 8.25 | 8.07 | 8.15 | 8.15 | +0.02 (+0.25%) | 6,334,123 |
| 11 Sep 2024 | CNY | 8.13 | 8.25 | 8.02 | 8.13 | 8.13 | -0.06 (-0.73%) | 5,275,900 |
| 10 Sep 2024 | CNY | 8.06 | 8.19 | 7.98 | 8.19 | 8.19 | +0.16 (+1.99%) | 6,390,223 |
| 9 Sep 2024 | CNY | 7.91 | 8.06 | 7.89 | 8.03 | 8.03 | +0.01 (+0.12%) | 4,054,423 |
| 6 Sep 2024 | CNY | 8.23 | 8.23 | 8.01 | 8.02 | 8.02 | -0.13 (-1.60%) | 6,187,723 |
| 5 Sep 2024 | CNY | 8.2 | 8.21 | 8.07 | 8.15 | 8.15 | +0.04 (+0.49%) | 6,760,900 |
| 4 Sep 2024 | CNY | 8.25 | 8.29 | 8.07 | 8.11 | 8.11 | -0.22 (-2.64%) | 9,097,399 |
| 3 Sep 2024 | CNY | 8.23 | 8.38 | 8.16 | 8.33 | 8.33 | +0.16 (+1.96%) | 11,002,400 |
| 2 Sep 2024 | CNY | 8.22 | 8.44 | 8.16 | 8.17 | 8.17 | -0.05 (-0.61%) | 12,677,030 |
| 30 Aug 2024 | CNY | 8.12 | 8.36 | 8.1 | 8.22 | 8.22 | +0.09 (+1.11%) | 14,472,392 |
| 29 Aug 2024 | CNY | 7.91 | 8.2 | 7.85 | 8.13 | 8.13 | +0.13 (+1.63%) | 11,413,739 |
| 28 Aug 2024 | CNY | 7.9 | 8.1 | 7.8 | 8 | 8 | -0.11 (-1.36%) | 9,475,300 |
| 27 Aug 2024 | CNY | 8.17 | 8.34 | 7.65 | 8.11 | 8.11 | -0.11 (-1.34%) | 17,148,382 |
| 26 Aug 2024 | CNY | 8.27 | 8.3 | 8.12 | 8.22 | 8.22 | -0.15 (-1.79%) | 13,017,400 |
| 23 Aug 2024 | CNY | 8.51 | 8.56 | 8.14 | 8.37 | 8.37 | -0.26 (-3.01%) | 25,699,200 |
| 22 Aug 2024 | CNY | 8.1 | 8.89 | 8.02 | 8.63 | 8.63 | +0.55 (+6.81%) | 37,160,393 |
| 21 Aug 2024 | CNY | 8.08 | 8.18 | 8.01 | 8.08 | 8.08 | -0.08 (-0.98%) | 7,907,200 |
| 20 Aug 2024 | CNY | 8.31 | 8.33 | 8.11 | 8.16 | 8.16 | -0.08 (-0.97%) | 8,466,700 |
| 19 Aug 2024 | CNY | 8.46 | 8.47 | 8.23 | 8.24 | 8.24 | -0.3 (-3.51%) | 12,155,600 |
| 16 Aug 2024 | CNY | 8.43 | 8.6 | 8.3 | 8.54 | 8.54 | +0.08 (+0.95%) | 18,256,542 |
| 15 Aug 2024 | CNY | 8.18 | 8.46 | 8.11 | 8.46 | 8.46 | +0.26 (+3.17%) | 19,453,000 |
