| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.24 | 5.41 | 5.18 | 5.37 | 5.37 | +0.19 (+3.67%) | 104,346,504 |
| 26 Sep 2024 | CNY | 5.11 | 5.18 | 5.07 | 5.18 | 5.18 | +0.07 (+1.37%) | 15,699,532 |
| 25 Sep 2024 | CNY | 5.13 | 5.23 | 5.09 | 5.11 | 5.11 | -0.02 (-0.39%) | 22,053,500 |
| 24 Sep 2024 | CNY | 4.98 | 5.15 | 4.97 | 5.13 | 5.13 | +0.02 (+0.39%) | 25,101,333 |
| 23 Sep 2024 | CNY | 4.81 | 5.22 | 4.81 | 5.11 | 5.11 | +0.36 (+7.58%) | 30,783,162 |
| 20 Sep 2024 | CNY | 4.81 | 4.81 | 4.73 | 4.75 | 4.75 | -0.06 (-1.25%) | 6,094,401 |
| 19 Sep 2024 | CNY | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | +0.15 (+3.22%) | 8,536,300 |
| 18 Sep 2024 | CNY | 4.73 | 4.77 | 4.59 | 4.66 | 4.66 | -0.07 (-1.48%) | 6,863,900 |
| 13 Sep 2024 | CNY | 4.8 | 4.84 | 4.73 | 4.73 | 4.73 | -0.08 (-1.66%) | 6,145,100 |
| 12 Sep 2024 | CNY | 4.88 | 4.92 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 8,199,700 |
| 11 Sep 2024 | CNY | 4.97 | 5 | 4.86 | 4.92 | 4.92 | -0.04 (-0.81%) | 10,817,800 |
| 10 Sep 2024 | CNY | 4.85 | 4.96 | 4.76 | 4.96 | 4.96 | +0.15 (+3.12%) | 16,075,200 |
| 9 Sep 2024 | CNY | 4.73 | 4.84 | 4.69 | 4.81 | 4.81 | +0.14 (+3.00%) | 13,308,800 |
| 6 Sep 2024 | CNY | 4.8 | 4.83 | 4.67 | 4.67 | 4.67 | -0.11 (-2.30%) | 7,509,500 |
| 5 Sep 2024 | CNY | 4.74 | 4.87 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 9,476,400 |
| 4 Sep 2024 | CNY | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | -0.11 (-2.27%) | 10,203,700 |
| 3 Sep 2024 | CNY | 4.76 | 4.89 | 4.76 | 4.84 | 4.84 | +0.03 (+0.62%) | 10,914,500 |
| 2 Sep 2024 | CNY | 4.85 | 5.02 | 4.81 | 4.81 | 4.81 | +0.04 (+0.84%) | 24,155,400 |
| 30 Aug 2024 | CNY | 4.65 | 4.79 | 4.64 | 4.77 | 4.77 | +0.16 (+3.47%) | 14,627,500 |
| 29 Aug 2024 | CNY | 4.53 | 4.63 | 4.47 | 4.61 | 4.61 | +0.09 (+1.99%) | 6,829,900 |
| 28 Aug 2024 | CNY | 4.46 | 4.57 | 4.45 | 4.52 | 4.52 | +0.03 (+0.67%) | 4,861,221 |
| 27 Aug 2024 | CNY | 4.68 | 4.68 | 4.48 | 4.49 | 4.49 | -0.19 (-4.06%) | 9,346,321 |
| 26 Aug 2024 | CNY | 4.61 | 4.75 | 4.52 | 4.68 | 4.68 | +0.1 (+2.18%) | 11,985,400 |
| 23 Aug 2024 | CNY | 4.44 | 4.69 | 4.38 | 4.58 | 4.58 | +0.14 (+3.15%) | 13,725,783 |
| 22 Aug 2024 | CNY | 4.5 | 4.57 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 5,709,100 |
| 21 Aug 2024 | CNY | 4.49 | 4.52 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 4,766,683 |
| 20 Aug 2024 | CNY | 4.69 | 4.7 | 4.5 | 4.52 | 4.52 | -0.18 (-3.83%) | 9,838,089 |
| 19 Aug 2024 | CNY | 4.68 | 4.74 | 4.67 | 4.7 | 4.7 | +0.04 (+0.86%) | 7,763,255 |
| 16 Aug 2024 | CNY | 4.69 | 4.76 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 8,781,583 |
| 15 Aug 2024 | CNY | 4.63 | 4.71 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 7,458,601 |
