| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.46 | 6.08 | 5.46 | 5.99 | 5.99 | +0.16 (+2.74%) | 11,913,741 |
| 26 Sep 2024 | CNY | 5.68 | 5.84 | 5.67 | 5.83 | 5.83 | +0.14 (+2.46%) | 8,036,803 |
| 25 Sep 2024 | CNY | 5.65 | 5.79 | 5.59 | 5.69 | 5.69 | +0.11 (+1.97%) | 6,915,604 |
| 24 Sep 2024 | CNY | 5.44 | 5.58 | 5.44 | 5.58 | 5.58 | +0.14 (+2.57%) | 4,734,372 |
| 23 Sep 2024 | CNY | 5.41 | 5.47 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 2,096,593 |
| 20 Sep 2024 | CNY | 5.46 | 5.47 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 2,292,900 |
| 19 Sep 2024 | CNY | 5.27 | 5.46 | 5.27 | 5.45 | 5.45 | +0.2 (+3.81%) | 4,570,124 |
| 18 Sep 2024 | CNY | 5.27 | 5.3 | 5.15 | 5.25 | 5.25 | -0.04 (-0.76%) | 2,231,100 |
| 13 Sep 2024 | CNY | 5.37 | 5.39 | 5.29 | 5.29 | 5.29 | -0.08 (-1.49%) | 1,940,304 |
| 12 Sep 2024 | CNY | 5.4 | 5.44 | 5.37 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,106,941 |
| 11 Sep 2024 | CNY | 5.39 | 5.39 | 5.32 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,977,300 |
| 10 Sep 2024 | CNY | 5.4 | 5.43 | 5.3 | 5.39 | 5.39 | 0.0 (0.0%) | 2,326,572 |
| 9 Sep 2024 | CNY | 5.37 | 5.47 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 2,489,700 |
| 6 Sep 2024 | CNY | 5.48 | 5.5 | 5.38 | 5.39 | 5.39 | -0.09 (-1.64%) | 2,326,400 |
| 5 Sep 2024 | CNY | 5.4 | 5.49 | 5.4 | 5.48 | 5.48 | +0.09 (+1.67%) | 2,843,300 |
| 4 Sep 2024 | CNY | 5.38 | 5.44 | 5.36 | 5.39 | 5.39 | -0.02 (-0.37%) | 2,593,600 |
| 3 Sep 2024 | CNY | 5.4 | 5.45 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 3,177,200 |
| 2 Sep 2024 | CNY | 5.46 | 5.49 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 5,429,201 |
| 30 Aug 2024 | CNY | 5.32 | 5.55 | 5.26 | 5.46 | 5.46 | +0.14 (+2.63%) | 6,711,901 |
| 29 Aug 2024 | CNY | 5.23 | 5.34 | 5.18 | 5.32 | 5.32 | +0.09 (+1.72%) | 3,678,900 |
| 28 Aug 2024 | CNY | 5.22 | 5.3 | 5.18 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,874,300 |
| 27 Aug 2024 | CNY | 5.31 | 5.33 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 1,758,800 |
| 26 Aug 2024 | CNY | 5.19 | 5.31 | 5.18 | 5.3 | 5.3 | +0.11 (+2.12%) | 2,612,900 |
| 23 Aug 2024 | CNY | 5.15 | 5.21 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 2,718,100 |
| 22 Aug 2024 | CNY | 5.28 | 5.31 | 5.19 | 5.19 | 5.19 | -0.08 (-1.52%) | 2,062,900 |
| 21 Aug 2024 | CNY | 5.31 | 5.33 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 2,324,300 |
| 20 Aug 2024 | CNY | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | -0.12 (-2.22%) | 3,094,300 |
| 19 Aug 2024 | CNY | 5.42 | 5.46 | 5.4 | 5.41 | 5.41 | -0.02 (-0.37%) | 1,680,500 |
| 16 Aug 2024 | CNY | 5.48 | 5.49 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,159,000 |
| 15 Aug 2024 | CNY | 5.46 | 5.5 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 2,305,060 |
