| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 10 | 10 | 9.71 | 9.75 | 9.75 | -0.12 (-1.22%) | 1,566,300 |
| 19 Sep 2024 | CNY | 9.4 | 9.89 | 9.39 | 9.87 | 9.87 | +0.52 (+5.56%) | 3,473,048 |
| 18 Sep 2024 | CNY | 9.76 | 9.88 | 9.28 | 9.35 | 9.35 | -0.4 (-4.10%) | 2,823,055 |
| 13 Sep 2024 | CNY | 10 | 10 | 9.75 | 9.75 | 9.75 | -0.2 (-2.01%) | 1,798,730 |
| 12 Sep 2024 | CNY | 9.96 | 10.07 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 1,073,100 |
| 11 Sep 2024 | CNY | 10.07 | 10.11 | 9.95 | 10 | 10 | -0.08 (-0.79%) | 1,456,100 |
| 10 Sep 2024 | CNY | 10.06 | 10.16 | 10 | 10.08 | 10.08 | +0.03 (+0.30%) | 1,896,500 |
| 9 Sep 2024 | CNY | 9.9 | 10.1 | 9.82 | 10.05 | 10.05 | +0.06 (+0.60%) | 2,718,380 |
| 6 Sep 2024 | CNY | 9.97 | 10.05 | 9.89 | 9.99 | 9.99 | -0.06 (-0.60%) | 3,556,000 |
| 5 Sep 2024 | CNY | 10.3 | 10.32 | 9.81 | 10.05 | 10.05 | -0.68 (-6.34%) | 9,491,587 |
| 4 Sep 2024 | CNY | 11.36 | 11.71 | 10.55 | 10.73 | 10.73 | -0.79 (-6.86%) | 15,257,389 |
| 3 Sep 2024 | CNY | 10.95 | 11.8 | 10.93 | 11.52 | 11.52 | +0.62 (+5.69%) | 7,960,200 |
| 2 Sep 2024 | CNY | 11.04 | 11.2 | 10.85 | 10.9 | 10.9 | -0.08 (-0.73%) | 2,422,045 |
| 30 Aug 2024 | CNY | 10.65 | 11.1 | 10.61 | 10.98 | 10.98 | +0.31 (+2.91%) | 4,106,022 |
| 29 Aug 2024 | CNY | 10.6 | 10.72 | 10.58 | 10.67 | 10.67 | +0.01 (+0.09%) | 1,855,642 |
| 28 Aug 2024 | CNY | 10.72 | 10.8 | 10.58 | 10.66 | 10.66 | -0.06 (-0.56%) | 2,681,000 |
| 27 Aug 2024 | CNY | 10.46 | 10.96 | 10.43 | 10.72 | 10.72 | +0.24 (+2.29%) | 6,435,787 |
| 26 Aug 2024 | CNY | 10.2 | 10.53 | 10.19 | 10.48 | 10.48 | +0.23 (+2.24%) | 2,843,800 |
| 23 Aug 2024 | CNY | 10.06 | 10.39 | 10.02 | 10.25 | 10.25 | +0.06 (+0.59%) | 3,219,517 |
| 22 Aug 2024 | CNY | 10.79 | 10.99 | 10.17 | 10.19 | 10.19 | -0.16 (-1.55%) | 5,340,945 |
| 21 Aug 2024 | CNY | 10.35 | 10.47 | 10.2 | 10.35 | 10.35 | 0.0 (0.0%) | 1,400,100 |
| 20 Aug 2024 | CNY | 10.39 | 10.39 | 10.31 | 10.35 | 10.35 | -0.04 (-0.38%) | 1,493,400 |
| 19 Aug 2024 | CNY | 10.3 | 10.41 | 10.28 | 10.39 | 10.39 | +0.02 (+0.19%) | 1,635,407 |
| 16 Aug 2024 | CNY | 10.2 | 10.41 | 10.12 | 10.37 | 10.37 | +0.16 (+1.57%) | 2,158,244 |
| 15 Aug 2024 | CNY | 10.11 | 10.25 | 10.09 | 10.21 | 10.21 | +0.02 (+0.20%) | 1,137,000 |
| 14 Aug 2024 | CNY | 10.13 | 10.2 | 10.06 | 10.19 | 10.19 | +0.06 (+0.59%) | 1,093,000 |
| 13 Aug 2024 | CNY | 10.13 | 10.15 | 10.04 | 10.13 | 10.13 | +0.02 (+0.20%) | 775,400 |
| 12 Aug 2024 | CNY | 10.18 | 10.22 | 10.08 | 10.11 | 10.11 | -0.08 (-0.79%) | 873,700 |
| 9 Aug 2024 | CNY | 10.3 | 10.38 | 10.17 | 10.19 | 10.19 | -0.1 (-0.97%) | 1,430,436 |
| 8 Aug 2024 | CNY | 10.09 | 10.41 | 10.07 | 10.29 | 10.29 | +0.15 (+1.48%) | 2,022,600 |
