| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 4.6 | 4.74 | 4.49 | 4.64 | 4.64 | +0.16 (+3.57%) | 43,800,903 |
| 26 Sep 2024 | CNY | 4.22 | 4.5 | 4.22 | 4.48 | 4.48 | +0.23 (+5.41%) | 13,906,201 |
| 25 Sep 2024 | CNY | 4.2 | 4.38 | 4.2 | 4.25 | 4.25 | +0.06 (+1.43%) | 10,266,900 |
| 24 Sep 2024 | CNY | 4.18 | 4.25 | 4.09 | 4.19 | 4.19 | +0.11 (+2.70%) | 7,271,000 |
| 23 Sep 2024 | CNY | 4.08 | 4.13 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,744,500 |
| 20 Sep 2024 | CNY | 4.1 | 4.14 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 6,586,100 |
| 19 Sep 2024 | CNY | 3.98 | 4.14 | 3.98 | 4.11 | 4.11 | +0.15 (+3.79%) | 9,241,900 |
| 18 Sep 2024 | CNY | 3.98 | 4.07 | 3.85 | 3.96 | 3.96 | -0.03 (-0.75%) | 7,311,400 |
| 13 Sep 2024 | CNY | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 4,290,800 |
| 12 Sep 2024 | CNY | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 4,354,800 |
| 11 Sep 2024 | CNY | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 3,490,800 |
| 10 Sep 2024 | CNY | 3.97 | 4.03 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 4,392,400 |
| 9 Sep 2024 | CNY | 3.92 | 3.98 | 3.84 | 3.94 | 3.94 | 0.0 (0.0%) | 4,048,600 |
| 6 Sep 2024 | CNY | 4 | 4.06 | 3.94 | 3.94 | 3.94 | -0.11 (-2.72%) | 4,567,036 |
| 5 Sep 2024 | CNY | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | +0.1 (+2.53%) | 5,089,900 |
| 4 Sep 2024 | CNY | 3.98 | 4.06 | 3.94 | 3.95 | 3.95 | -0.06 (-1.50%) | 3,101,602 |
| 3 Sep 2024 | CNY | 3.99 | 4.07 | 3.94 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,135,000 |
| 2 Sep 2024 | CNY | 4.06 | 4.1 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 5,168,101 |
| 30 Aug 2024 | CNY | 3.88 | 4.12 | 3.88 | 4.03 | 4.03 | +0.16 (+4.13%) | 7,531,300 |
| 29 Aug 2024 | CNY | 3.83 | 3.9 | 3.79 | 3.87 | 3.87 | +0.04 (+1.04%) | 3,523,936 |
| 28 Aug 2024 | CNY | 3.76 | 3.87 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 3,809,700 |
| 27 Aug 2024 | CNY | 3.9 | 3.93 | 3.78 | 3.8 | 3.8 | -0.09 (-2.31%) | 3,522,900 |
| 26 Aug 2024 | CNY | 3.81 | 3.97 | 3.77 | 3.89 | 3.89 | +0.08 (+2.10%) | 4,342,500 |
| 23 Aug 2024 | CNY | 3.92 | 3.93 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 4,812,100 |
| 22 Aug 2024 | CNY | 3.99 | 4.05 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 4,431,100 |
| 21 Aug 2024 | CNY | 3.93 | 4 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 2,848,900 |
| 20 Aug 2024 | CNY | 4.05 | 4.08 | 3.93 | 3.97 | 3.97 | -0.08 (-1.98%) | 4,532,500 |
| 19 Aug 2024 | CNY | 4 | 4.07 | 3.97 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,329,300 |
| 16 Aug 2024 | CNY | 4.13 | 4.15 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 5,202,700 |
| 15 Aug 2024 | CNY | 4.05 | 4.14 | 4 | 4.12 | 4.12 | +0.06 (+1.48%) | 6,096,501 |
