| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 10.36 | 10.59 | 10.22 | 10.23 | 10.23 | -0.32 (-3.03%) | 2,856,600 |
| 5 Sep 2024 | CNY | 10.58 | 10.67 | 10.48 | 10.55 | 10.55 | +0.02 (+0.19%) | 2,821,600 |
| 4 Sep 2024 | CNY | 10.36 | 10.63 | 10.36 | 10.53 | 10.53 | -0.07 (-0.66%) | 3,984,900 |
| 3 Sep 2024 | CNY | 10.36 | 10.7 | 10.36 | 10.6 | 10.6 | +0.09 (+0.86%) | 4,147,600 |
| 2 Sep 2024 | CNY | 10.63 | 10.73 | 10.5 | 10.51 | 10.51 | -0.1 (-0.94%) | 5,762,300 |
| 30 Aug 2024 | CNY | 10.36 | 10.76 | 10.36 | 10.61 | 10.61 | +0.21 (+2.02%) | 7,818,872 |
| 29 Aug 2024 | CNY | 10.01 | 10.45 | 9.99 | 10.4 | 10.4 | +0.32 (+3.17%) | 7,172,570 |
| 28 Aug 2024 | CNY | 9.83 | 10.17 | 9.77 | 10.08 | 10.08 | +0.21 (+2.13%) | 4,296,812 |
| 27 Aug 2024 | CNY | 10.01 | 10.07 | 9.81 | 9.87 | 9.87 | -0.2 (-1.99%) | 3,947,812 |
| 26 Aug 2024 | CNY | 9.8 | 10.07 | 9.78 | 10.07 | 10.07 | +0.25 (+2.55%) | 4,139,300 |
| 23 Aug 2024 | CNY | 9.75 | 9.86 | 9.6 | 9.82 | 9.82 | +0.07 (+0.72%) | 3,157,900 |
| 22 Aug 2024 | CNY | 9.8 | 9.9 | 9.74 | 9.75 | 9.75 | -0.05 (-0.51%) | 3,547,500 |
| 21 Aug 2024 | CNY | 9.77 | 9.98 | 9.71 | 9.8 | 9.8 | +0.04 (+0.41%) | 3,963,500 |
| 20 Aug 2024 | CNY | 10.03 | 10.03 | 9.71 | 9.76 | 9.76 | -0.23 (-2.30%) | 4,338,500 |
| 19 Aug 2024 | CNY | 10.06 | 10.18 | 9.98 | 9.99 | 9.99 | -0.07 (-0.70%) | 3,897,500 |
| 16 Aug 2024 | CNY | 10.15 | 10.2 | 10.06 | 10.06 | 10.06 | -0.01 (-0.10%) | 3,593,700 |
| 15 Aug 2024 | CNY | 9.95 | 10.18 | 9.89 | 10.07 | 10.07 | +0.09 (+0.90%) | 3,736,150 |
| 14 Aug 2024 | CNY | 10.12 | 10.12 | 9.97 | 9.98 | 9.98 | -0.1 (-0.99%) | 2,229,300 |
| 13 Aug 2024 | CNY | 9.95 | 10.12 | 9.95 | 10.08 | 10.08 | +0.07 (+0.70%) | 2,296,449 |
| 12 Aug 2024 | CNY | 10.18 | 10.18 | 9.95 | 10.01 | 10.01 | -0.12 (-1.18%) | 2,696,250 |
| 9 Aug 2024 | CNY | 10.17 | 10.29 | 10.12 | 10.13 | 10.13 | +0.02 (+0.20%) | 2,866,929 |
| 8 Aug 2024 | CNY | 10.1 | 10.19 | 9.86 | 10.11 | 10.11 | +0.01 (+0.10%) | 3,584,144 |
| 7 Aug 2024 | CNY | 10.04 | 10.19 | 10 | 10.1 | 10.1 | +0.05 (+0.50%) | 3,465,868 |
| 6 Aug 2024 | CNY | 9.95 | 10.1 | 9.92 | 10.05 | 10.05 | +0.2 (+2.03%) | 4,234,200 |
| 5 Aug 2024 | CNY | 10.21 | 10.34 | 9.82 | 9.85 | 9.85 | -0.45 (-4.37%) | 7,474,300 |
| 2 Aug 2024 | CNY | 10.59 | 10.61 | 10.26 | 10.3 | 10.3 | -0.34 (-3.20%) | 4,050,300 |
| 1 Aug 2024 | CNY | 10.65 | 10.72 | 10.57 | 10.64 | 10.64 | 0.0 (0.0%) | 3,875,109 |
| 31 Jul 2024 | CNY | 10.21 | 10.65 | 10.19 | 10.64 | 10.64 | +0.39 (+3.80%) | 4,786,499 |
| 30 Jul 2024 | CNY | 10.3 | 10.36 | 10.1 | 10.25 | 10.25 | -0.06 (-0.58%) | 3,254,400 |
| 29 Jul 2024 | CNY | 10.45 | 10.45 | 10.27 | 10.31 | 10.31 | -0.09 (-0.87%) | 3,065,900 |
