| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 9.51 | 9.81 | 9.4 | 9.65 | 9.65 | +0.31 (+3.32%) | 26,370,000 |
| 26 Sep 2024 | CNY | 9.19 | 9.36 | 9.1 | 9.34 | 9.34 | +0.08 (+0.86%) | 9,184,900 |
| 25 Sep 2024 | CNY | 9.3 | 9.47 | 9.22 | 9.26 | 9.26 | 0.0 (0.0%) | 10,775,243 |
| 24 Sep 2024 | CNY | 9.24 | 9.38 | 9 | 9.26 | 9.26 | -0.01 (-0.11%) | 12,992,300 |
| 23 Sep 2024 | CNY | 9.06 | 9.35 | 8.92 | 9.27 | 9.27 | +0.21 (+2.32%) | 11,273,518 |
| 20 Sep 2024 | CNY | 9 | 9.39 | 8.95 | 9.06 | 9.06 | +0.04 (+0.44%) | 12,653,484 |
| 19 Sep 2024 | CNY | 8.79 | 9.16 | 8.63 | 9.02 | 9.02 | +0.2 (+2.27%) | 14,290,073 |
| 18 Sep 2024 | CNY | 8.79 | 8.95 | 8.62 | 8.82 | 8.82 | -0.07 (-0.79%) | 10,911,000 |
| 13 Sep 2024 | CNY | 9 | 9.13 | 8.78 | 8.89 | 8.89 | -0.31 (-3.37%) | 18,134,559 |
| 12 Sep 2024 | CNY | 8.32 | 9.2 | 8.32 | 9.2 | 9.2 | +0.84 (+10.05%) | 8,573,512 |
| 11 Sep 2024 | CNY | 8.38 | 8.53 | 8.2 | 8.36 | 8.36 | -0.11 (-1.30%) | 7,224,802 |
| 10 Sep 2024 | CNY | 8.68 | 9.05 | 8.31 | 8.47 | 8.47 | -0.13 (-1.51%) | 12,690,998 |
| 9 Sep 2024 | CNY | 8.28 | 8.96 | 8.28 | 8.6 | 8.6 | +0.4 (+4.88%) | 13,208,520 |
| 6 Sep 2024 | CNY | 8.22 | 8.49 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 6,466,300 |
| 5 Sep 2024 | CNY | 8.24 | 8.37 | 8.13 | 8.2 | 8.2 | -0.06 (-0.73%) | 7,443,252 |
| 4 Sep 2024 | CNY | 8.1 | 8.75 | 8.01 | 8.26 | 8.26 | +0.12 (+1.47%) | 9,451,461 |
| 3 Sep 2024 | CNY | 7.9 | 8.18 | 7.9 | 8.14 | 8.14 | +0.22 (+2.78%) | 2,765,800 |
| 2 Sep 2024 | CNY | 8.25 | 8.35 | 7.92 | 7.92 | 7.92 | -0.37 (-4.46%) | 4,598,900 |
| 30 Aug 2024 | CNY | 8.26 | 8.44 | 8.12 | 8.29 | 8.29 | +0.04 (+0.48%) | 3,405,844 |
| 29 Aug 2024 | CNY | 7.87 | 8.27 | 7.87 | 8.25 | 8.25 | +0.28 (+3.51%) | 4,338,000 |
| 28 Aug 2024 | CNY | 8.01 | 8.04 | 7.75 | 7.97 | 7.97 | -0.18 (-2.21%) | 6,636,400 |
| 27 Aug 2024 | CNY | 8.18 | 8.24 | 8.03 | 8.15 | 8.15 | -0.06 (-0.73%) | 3,526,300 |
| 26 Aug 2024 | CNY | 8.04 | 8.26 | 7.99 | 8.21 | 8.21 | +0.17 (+2.11%) | 3,909,200 |
| 23 Aug 2024 | CNY | 8.3 | 8.3 | 7.97 | 8.04 | 8.04 | -0.16 (-1.95%) | 3,122,201 |
| 22 Aug 2024 | CNY | 8.36 | 8.36 | 8.18 | 8.2 | 8.2 | -0.09 (-1.09%) | 1,605,900 |
| 21 Aug 2024 | CNY | 8.33 | 8.38 | 8.25 | 8.29 | 8.29 | -0.04 (-0.48%) | 1,487,900 |
| 20 Aug 2024 | CNY | 8.5 | 8.5 | 8.26 | 8.33 | 8.33 | -0.16 (-1.88%) | 1,890,381 |
| 19 Aug 2024 | CNY | 8.44 | 8.58 | 8.34 | 8.49 | 8.49 | +0.07 (+0.83%) | 1,699,500 |
| 16 Aug 2024 | CNY | 8.57 | 8.6 | 8.39 | 8.42 | 8.42 | -0.14 (-1.64%) | 1,977,100 |
| 15 Aug 2024 | CNY | 8.56 | 8.72 | 8.48 | 8.56 | 8.56 | +0.01 (+0.12%) | 2,018,500 |
