| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 5.47 | 5.71 | 5.4 | 5.49 | 5.49 | +0.09 (+1.67%) | 28,161,545 |
| 24 Sep 2024 | CNY | 5.21 | 5.47 | 5.21 | 5.4 | 5.4 | +0.21 (+4.05%) | 4,674,369 |
| 23 Sep 2024 | CNY | 5.19 | 5.23 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 1,177,705 |
| 20 Sep 2024 | CNY | 5.26 | 5.26 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 1,795,263 |
| 19 Sep 2024 | CNY | 5.11 | 5.27 | 5.1 | 5.25 | 5.25 | +0.16 (+3.14%) | 3,266,605 |
| 18 Sep 2024 | CNY | 5.11 | 5.17 | 4.98 | 5.09 | 5.09 | -0.06 (-1.17%) | 3,137,250 |
| 13 Sep 2024 | CNY | 5.25 | 5.25 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,802,400 |
| 12 Sep 2024 | CNY | 5.24 | 5.28 | 5.23 | 5.24 | 5.24 | +0.03 (+0.58%) | 1,644,545 |
| 11 Sep 2024 | CNY | 5.28 | 5.29 | 5.17 | 5.21 | 5.21 | -0.07 (-1.33%) | 1,718,600 |
| 10 Sep 2024 | CNY | 5.15 | 5.31 | 5.15 | 5.28 | 5.28 | +0.06 (+1.15%) | 2,503,900 |
| 9 Sep 2024 | CNY | 5.17 | 5.28 | 5.15 | 5.22 | 5.22 | +0.06 (+1.16%) | 2,077,800 |
| 6 Sep 2024 | CNY | 5.3 | 5.31 | 5.16 | 5.16 | 5.16 | -0.14 (-2.64%) | 2,345,040 |
| 5 Sep 2024 | CNY | 5.23 | 5.33 | 5.23 | 5.3 | 5.3 | +0.08 (+1.53%) | 2,459,068 |
| 4 Sep 2024 | CNY | 5.27 | 5.34 | 5.22 | 5.22 | 5.22 | -0.1 (-1.88%) | 2,171,018 |
| 3 Sep 2024 | CNY | 5.31 | 5.38 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 2,556,838 |
| 2 Sep 2024 | CNY | 5.3 | 5.4 | 5.27 | 5.28 | 5.28 | -0.07 (-1.31%) | 2,023,321 |
| 30 Aug 2024 | CNY | 5.22 | 5.43 | 5.22 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,192,470 |
| 29 Aug 2024 | CNY | 5.22 | 5.31 | 5.18 | 5.3 | 5.3 | +0.09 (+1.73%) | 2,958,700 |
| 28 Aug 2024 | CNY | 5.24 | 5.32 | 5.09 | 5.21 | 5.21 | +0.06 (+1.17%) | 2,678,872 |
| 27 Aug 2024 | CNY | 5.2 | 5.24 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 1,783,900 |
| 26 Aug 2024 | CNY | 5.06 | 5.19 | 5.05 | 5.19 | 5.19 | +0.13 (+2.57%) | 2,591,002 |
| 23 Aug 2024 | CNY | 5.15 | 5.17 | 5.02 | 5.06 | 5.06 | -0.12 (-2.32%) | 2,530,341 |
| 22 Aug 2024 | CNY | 5.23 | 5.28 | 5.14 | 5.18 | 5.18 | -0.05 (-0.96%) | 1,960,662 |
| 21 Aug 2024 | CNY | 5.31 | 5.31 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 2,089,200 |
| 20 Aug 2024 | CNY | 5.38 | 5.41 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 2,889,304 |
| 19 Aug 2024 | CNY | 5.47 | 5.48 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 3,230,263 |
| 16 Aug 2024 | CNY | 5.39 | 5.48 | 5.35 | 5.47 | 5.47 | +0.11 (+2.05%) | 3,482,058 |
| 15 Aug 2024 | CNY | 5.42 | 5.46 | 5.35 | 5.36 | 5.36 | -0.06 (-1.11%) | 2,867,123 |
| 14 Aug 2024 | CNY | 5.49 | 5.5 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 1,694,155 |
| 13 Aug 2024 | CNY | 5.41 | 5.5 | 5.4 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,612,800 |
