| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.44 | 5.62 | 5.36 | 5.55 | 5.55 | +0.18 (+3.35%) | 30,846,555 |
| 26 Sep 2024 | CNY | 5.19 | 5.38 | 5.19 | 5.37 | 5.37 | +0.13 (+2.48%) | 7,600,900 |
| 25 Sep 2024 | CNY | 5.31 | 5.35 | 5.21 | 5.24 | 5.24 | +0.06 (+1.16%) | 5,230,800 |
| 24 Sep 2024 | CNY | 5.06 | 5.18 | 5.05 | 5.18 | 5.18 | +0.12 (+2.37%) | 4,681,050 |
| 23 Sep 2024 | CNY | 5.02 | 5.08 | 4.97 | 5.06 | 5.06 | +0.09 (+1.81%) | 3,633,640 |
| 20 Sep 2024 | CNY | 5.01 | 5.03 | 4.93 | 4.97 | 4.97 | -0.04 (-0.80%) | 2,930,350 |
| 19 Sep 2024 | CNY | 4.74 | 5.02 | 4.74 | 5.01 | 5.01 | +0.25 (+5.25%) | 5,025,300 |
| 18 Sep 2024 | CNY | 4.88 | 4.9 | 4.66 | 4.76 | 4.76 | -0.11 (-2.26%) | 3,624,500 |
| 13 Sep 2024 | CNY | 5.02 | 5.02 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 2,601,600 |
| 12 Sep 2024 | CNY | 4.95 | 5.03 | 4.94 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,202,500 |
| 11 Sep 2024 | CNY | 5.02 | 5.03 | 4.9 | 4.94 | 4.94 | -0.07 (-1.40%) | 2,759,600 |
| 10 Sep 2024 | CNY | 4.98 | 5.04 | 4.91 | 5.01 | 5.01 | +0.02 (+0.40%) | 2,864,900 |
| 9 Sep 2024 | CNY | 4.95 | 5.04 | 4.87 | 4.99 | 4.99 | 0.0 (0.0%) | 2,761,300 |
| 6 Sep 2024 | CNY | 5.04 | 5.15 | 4.94 | 4.99 | 4.99 | -0.06 (-1.19%) | 3,729,800 |
| 5 Sep 2024 | CNY | 4.95 | 5.06 | 4.9 | 5.05 | 5.05 | +0.11 (+2.23%) | 3,228,100 |
| 4 Sep 2024 | CNY | 5.01 | 5.05 | 4.91 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,090,700 |
| 3 Sep 2024 | CNY | 5.04 | 5.11 | 4.99 | 5.04 | 5.04 | -0.01 (-0.20%) | 2,422,903 |
| 2 Sep 2024 | CNY | 5.07 | 5.12 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,397,240 |
| 30 Aug 2024 | CNY | 4.98 | 5.12 | 4.94 | 5.07 | 5.07 | +0.07 (+1.40%) | 3,337,203 |
| 29 Aug 2024 | CNY | 4.89 | 5.01 | 4.8 | 5 | 5 | +0.12 (+2.46%) | 2,949,933 |
| 28 Aug 2024 | CNY | 4.77 | 4.98 | 4.75 | 4.88 | 4.88 | +0.08 (+1.67%) | 3,697,600 |
| 27 Aug 2024 | CNY | 4.87 | 4.9 | 4.76 | 4.8 | 4.8 | -0.07 (-1.44%) | 3,057,600 |
| 26 Aug 2024 | CNY | 4.69 | 4.93 | 4.69 | 4.87 | 4.87 | +0.16 (+3.40%) | 3,466,900 |
| 23 Aug 2024 | CNY | 4.76 | 4.8 | 4.64 | 4.71 | 4.71 | -0.08 (-1.67%) | 3,461,500 |
| 22 Aug 2024 | CNY | 4.85 | 4.92 | 4.78 | 4.79 | 4.79 | -0.1 (-2.04%) | 2,588,100 |
| 21 Aug 2024 | CNY | 4.86 | 4.93 | 4.82 | 4.89 | 4.89 | +0.03 (+0.62%) | 2,398,703 |
| 20 Aug 2024 | CNY | 5.02 | 5.05 | 4.82 | 4.86 | 4.86 | -0.16 (-3.19%) | 4,647,303 |
| 19 Aug 2024 | CNY | 5.04 | 5.07 | 4.94 | 5.02 | 5.02 | 0.0 (0.0%) | 3,555,300 |
| 16 Aug 2024 | CNY | 5.13 | 5.19 | 4.99 | 5.02 | 5.02 | -0.11 (-2.14%) | 3,686,810 |
| 15 Aug 2024 | CNY | 5.03 | 5.14 | 4.96 | 5.13 | 5.13 | +0.09 (+1.79%) | 4,140,600 |
