| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 8.39 | 8.88 | 8.35 | 8.73 | 8.73 | +0.46 (+5.56%) | 109,990,001 |
| 26 Sep 2024 | CNY | 7.96 | 8.27 | 7.92 | 8.27 | 8.27 | +0.3 (+3.76%) | 20,067,343 |
| 25 Sep 2024 | CNY | 7.91 | 8.1 | 7.91 | 7.97 | 7.97 | +0.09 (+1.14%) | 16,935,869 |
| 24 Sep 2024 | CNY | 7.61 | 7.89 | 7.61 | 7.88 | 7.88 | +0.27 (+3.55%) | 14,464,200 |
| 23 Sep 2024 | CNY | 7.65 | 7.73 | 7.58 | 7.61 | 7.61 | +0.02 (+0.26%) | 8,021,147 |
| 20 Sep 2024 | CNY | 7.66 | 7.67 | 7.53 | 7.59 | 7.59 | -0.07 (-0.91%) | 6,706,963 |
| 19 Sep 2024 | CNY | 7.57 | 7.78 | 7.51 | 7.66 | 7.66 | +0.09 (+1.19%) | 9,025,557 |
| 18 Sep 2024 | CNY | 7.64 | 7.68 | 7.41 | 7.57 | 7.57 | -0.06 (-0.79%) | 8,627,970 |
| 13 Sep 2024 | CNY | 7.74 | 7.78 | 7.62 | 7.63 | 7.63 | -0.11 (-1.42%) | 6,543,123 |
| 12 Sep 2024 | CNY | 7.8 | 7.93 | 7.72 | 7.74 | 7.74 | -0.06 (-0.77%) | 6,664,749 |
| 11 Sep 2024 | CNY | 7.72 | 7.84 | 7.67 | 7.8 | 7.8 | +0.06 (+0.78%) | 7,740,717 |
| 10 Sep 2024 | CNY | 7.85 | 7.86 | 7.63 | 7.74 | 7.74 | -0.08 (-1.02%) | 8,782,661 |
| 9 Sep 2024 | CNY | 7.73 | 7.89 | 7.73 | 7.82 | 7.82 | +0.04 (+0.51%) | 9,920,330 |
| 6 Sep 2024 | CNY | 7.87 | 7.89 | 7.73 | 7.78 | 7.78 | -0.08 (-1.02%) | 7,627,464 |
| 5 Sep 2024 | CNY | 7.82 | 7.93 | 7.82 | 7.86 | 7.86 | +0.04 (+0.51%) | 7,592,857 |
| 4 Sep 2024 | CNY | 7.85 | 7.93 | 7.78 | 7.82 | 7.82 | -0.03 (-0.38%) | 6,983,737 |
| 3 Sep 2024 | CNY | 7.88 | 8.02 | 7.83 | 7.85 | 7.85 | -0.06 (-0.76%) | 7,401,544 |
| 2 Sep 2024 | CNY | 8.09 | 8.13 | 7.91 | 7.91 | 7.91 | -0.18 (-2.22%) | 10,368,512 |
| 30 Aug 2024 | CNY | 8.04 | 8.24 | 7.94 | 8.09 | 8.09 | +0.07 (+0.87%) | 12,914,548 |
| 29 Aug 2024 | CNY | 7.78 | 8.07 | 7.76 | 8.02 | 8.02 | +0.21 (+2.69%) | 12,903,705 |
| 28 Aug 2024 | CNY | 7.68 | 7.89 | 7.59 | 7.81 | 7.81 | -0.08 (-1.01%) | 16,497,069 |
| 27 Aug 2024 | CNY | 8.11 | 8.17 | 7.87 | 7.89 | 7.89 | -0.22 (-2.71%) | 14,144,126 |
| 26 Aug 2024 | CNY | 8.12 | 8.16 | 8.04 | 8.11 | 8.11 | -0.04 (-0.49%) | 8,746,437 |
| 23 Aug 2024 | CNY | 8.13 | 8.19 | 8.09 | 8.15 | 8.15 | -0.01 (-0.12%) | 7,212,350 |
| 22 Aug 2024 | CNY | 8.22 | 8.3 | 8.15 | 8.16 | 8.16 | -0.09 (-1.09%) | 6,030,432 |
| 21 Aug 2024 | CNY | 8.26 | 8.34 | 8.23 | 8.25 | 8.25 | -0.02 (-0.24%) | 6,272,730 |
| 20 Aug 2024 | CNY | 8.56 | 8.57 | 8.26 | 8.27 | 8.27 | -0.23 (-2.71%) | 8,290,958 |
| 19 Aug 2024 | CNY | 8.56 | 8.64 | 8.49 | 8.5 | 8.5 | -0.05 (-0.58%) | 7,635,280 |
| 16 Aug 2024 | CNY | 8.54 | 8.6 | 8.42 | 8.55 | 8.55 | -0.06 (-0.70%) | 12,133,990 |
| 15 Aug 2024 | CNY | 8.58 | 8.71 | 8.55 | 8.61 | 8.61 | +0.04 (+0.47%) | 9,266,306 |
