| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.06 | 5.26 | 4.96 | 5.16 | 5.16 | +0.2 (+4.03%) | 147,745,653 |
| 26 Sep 2024 | CNY | 4.83 | 5.07 | 4.81 | 4.96 | 4.96 | +0.11 (+2.27%) | 31,607,523 |
| 25 Sep 2024 | CNY | 4.81 | 4.93 | 4.79 | 4.85 | 4.85 | +0.03 (+0.62%) | 34,050,800 |
| 24 Sep 2024 | CNY | 4.79 | 4.82 | 4.63 | 4.82 | 4.82 | +0.07 (+1.47%) | 29,859,055 |
| 23 Sep 2024 | CNY | 4.64 | 4.9 | 4.57 | 4.75 | 4.75 | +0.06 (+1.28%) | 30,619,059 |
| 20 Sep 2024 | CNY | 4.59 | 4.9 | 4.5 | 4.69 | 4.69 | +0.12 (+2.63%) | 34,375,405 |
| 19 Sep 2024 | CNY | 4.51 | 4.59 | 4.47 | 4.57 | 4.57 | +0.1 (+2.24%) | 13,414,590 |
| 18 Sep 2024 | CNY | 4.49 | 4.58 | 4.39 | 4.47 | 4.47 | -0.03 (-0.67%) | 11,852,705 |
| 13 Sep 2024 | CNY | 4.71 | 4.73 | 4.49 | 4.5 | 4.5 | -0.17 (-3.64%) | 18,751,177 |
| 12 Sep 2024 | CNY | 4.7 | 4.83 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 17,260,295 |
| 11 Sep 2024 | CNY | 4.81 | 4.81 | 4.65 | 4.67 | 4.67 | -0.13 (-2.71%) | 17,610,909 |
| 10 Sep 2024 | CNY | 4.8 | 4.81 | 4.67 | 4.8 | 4.8 | +0.03 (+0.63%) | 14,840,545 |
| 9 Sep 2024 | CNY | 4.7 | 4.8 | 4.63 | 4.77 | 4.77 | +0.06 (+1.27%) | 18,604,268 |
| 6 Sep 2024 | CNY | 4.9 | 4.94 | 4.71 | 4.71 | 4.71 | -0.23 (-4.66%) | 28,008,678 |
| 5 Sep 2024 | CNY | 4.92 | 5 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 19,933,489 |
| 4 Sep 2024 | CNY | 4.93 | 5.05 | 4.84 | 4.93 | 4.93 | -0.11 (-2.18%) | 33,567,418 |
| 3 Sep 2024 | CNY | 4.95 | 5.18 | 4.91 | 5.04 | 5.04 | -0.02 (-0.40%) | 35,779,626 |
| 2 Sep 2024 | CNY | 4.99 | 5.36 | 4.91 | 5.06 | 5.06 | +0.06 (+1.20%) | 58,450,221 |
| 30 Aug 2024 | CNY | 4.81 | 5.04 | 4.8 | 5 | 5 | +0.14 (+2.88%) | 38,916,100 |
| 29 Aug 2024 | CNY | 4.9 | 4.9 | 4.73 | 4.86 | 4.86 | 0.0 (0.0%) | 20,260,500 |
| 28 Aug 2024 | CNY | 4.89 | 4.95 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 20,030,918 |
| 27 Aug 2024 | CNY | 4.91 | 5.07 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 42,956,713 |
| 26 Aug 2024 | CNY | 4.6 | 5.03 | 4.48 | 5.03 | 5.03 | +0.46 (+10.07%) | 29,995,813 |
| 23 Aug 2024 | CNY | 4.55 | 4.71 | 4.34 | 4.57 | 4.57 | +0.03 (+0.66%) | 28,773,119 |
| 22 Aug 2024 | CNY | 4.87 | 4.94 | 4.53 | 4.54 | 4.54 | -0.3 (-6.20%) | 32,640,705 |
| 21 Aug 2024 | CNY | 4.82 | 4.9 | 4.77 | 4.84 | 4.84 | -0.06 (-1.22%) | 23,400,995 |
| 20 Aug 2024 | CNY | 5.11 | 5.14 | 4.83 | 4.9 | 4.9 | -0.18 (-3.54%) | 36,802,803 |
| 19 Aug 2024 | CNY | 5.12 | 5.19 | 5.02 | 5.08 | 5.08 | -0.26 (-4.87%) | 49,828,525 |
| 16 Aug 2024 | CNY | 4.98 | 5.46 | 4.88 | 5.34 | 5.34 | +0.14 (+2.69%) | 94,420,324 |
| 15 Aug 2024 | CNY | 4.8 | 5.41 | 4.67 | 5.2 | 5.2 | +0.28 (+5.69%) | 93,519,792 |
