| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 9.29 | 9.74 | 9.24 | 9.6 | 9.6 | +0.44 (+4.80%) | 36,922,989 |
| 26 Sep 2024 | CNY | 8.88 | 9.18 | 8.84 | 9.16 | 9.16 | +0.22 (+2.46%) | 12,928,989 |
| 25 Sep 2024 | CNY | 8.82 | 9.08 | 8.82 | 8.94 | 8.94 | +0.15 (+1.71%) | 11,430,600 |
| 24 Sep 2024 | CNY | 8.62 | 8.79 | 8.5 | 8.79 | 8.79 | +0.21 (+2.45%) | 8,072,400 |
| 23 Sep 2024 | CNY | 8.52 | 8.62 | 8.42 | 8.58 | 8.58 | +0.05 (+0.59%) | 4,023,726 |
| 20 Sep 2024 | CNY | 8.64 | 8.66 | 8.49 | 8.53 | 8.53 | -0.12 (-1.39%) | 4,050,400 |
| 19 Sep 2024 | CNY | 8.53 | 8.68 | 8.43 | 8.65 | 8.65 | +0.2 (+2.37%) | 5,205,100 |
| 18 Sep 2024 | CNY | 8.56 | 8.6 | 8.28 | 8.45 | 8.45 | -0.11 (-1.29%) | 6,084,800 |
| 13 Sep 2024 | CNY | 8.73 | 8.77 | 8.55 | 8.56 | 8.56 | -0.18 (-2.06%) | 5,454,100 |
| 12 Sep 2024 | CNY | 8.92 | 8.96 | 8.71 | 8.74 | 8.74 | -0.13 (-1.47%) | 4,758,100 |
| 11 Sep 2024 | CNY | 8.91 | 8.96 | 8.84 | 8.87 | 8.87 | -0.07 (-0.78%) | 3,443,300 |
| 10 Sep 2024 | CNY | 8.87 | 8.98 | 8.74 | 8.94 | 8.94 | +0.05 (+0.56%) | 5,108,294 |
| 9 Sep 2024 | CNY | 8.81 | 8.96 | 8.7 | 8.89 | 8.89 | 0.0 (0.0%) | 4,784,394 |
| 6 Sep 2024 | CNY | 9.06 | 9.13 | 8.87 | 8.89 | 8.89 | -0.18 (-1.98%) | 7,097,390 |
| 5 Sep 2024 | CNY | 8.97 | 9.15 | 8.94 | 9.07 | 9.07 | +0.08 (+0.89%) | 6,075,100 |
| 4 Sep 2024 | CNY | 8.92 | 9.1 | 8.9 | 8.99 | 8.99 | -0.02 (-0.22%) | 7,044,900 |
| 3 Sep 2024 | CNY | 8.87 | 9.08 | 8.82 | 9.01 | 9.01 | +0.14 (+1.58%) | 6,771,600 |
| 2 Sep 2024 | CNY | 8.98 | 9.15 | 8.85 | 8.87 | 8.87 | -0.16 (-1.77%) | 8,196,507 |
| 30 Aug 2024 | CNY | 8.85 | 9.17 | 8.85 | 9.03 | 9.03 | +0.11 (+1.23%) | 12,667,003 |
| 29 Aug 2024 | CNY | 8.62 | 9 | 8.6 | 8.92 | 8.92 | +0.2 (+2.29%) | 11,431,807 |
| 28 Aug 2024 | CNY | 8.6 | 8.94 | 8.37 | 8.72 | 8.72 | +0.06 (+0.69%) | 12,024,300 |
| 27 Aug 2024 | CNY | 8.97 | 9.03 | 8.64 | 8.66 | 8.66 | -0.39 (-4.31%) | 13,804,590 |
| 26 Aug 2024 | CNY | 9.03 | 9.09 | 8.85 | 9.05 | 9.05 | -0.06 (-0.66%) | 12,565,993 |
| 23 Aug 2024 | CNY | 9.55 | 9.55 | 8.95 | 9.11 | 9.11 | -0.47 (-4.91%) | 21,360,715 |
| 22 Aug 2024 | CNY | 9.87 | 9.92 | 9.45 | 9.58 | 9.58 | -0.53 (-5.24%) | 27,162,654 |
| 21 Aug 2024 | CNY | 9.86 | 10.83 | 9.65 | 10.11 | 10.11 | +0.01 (+0.10%) | 40,034,814 |
| 20 Aug 2024 | CNY | 9.65 | 10.36 | 9.53 | 10.1 | 10.1 | +0.4 (+4.12%) | 38,513,110 |
| 19 Aug 2024 | CNY | 9.6 | 9.85 | 9.5 | 9.7 | 9.7 | -0.25 (-2.51%) | 23,350,274 |
| 16 Aug 2024 | CNY | 9.6 | 10.45 | 9.51 | 9.95 | 9.95 | +0.32 (+3.32%) | 50,626,000 |
| 15 Aug 2024 | CNY | 8.73 | 9.63 | 8.61 | 9.63 | 9.63 | +0.88 (+10.06%) | 22,614,474 |
