| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 5.15 | 5.26 | 4.98 | 5.23 | 5.23 | -0.04 (-0.76%) | 89,358,599 |
| 25 Sep 2024 | CNY | 4.94 | 5.45 | 4.93 | 5.27 | 5.27 | +0.23 (+4.56%) | 58,390,304 |
| 24 Sep 2024 | CNY | 4.89 | 5.06 | 4.73 | 5.04 | 5.04 | 0.0 (0.0%) | 48,174,500 |
| 23 Sep 2024 | CNY | 5.26 | 5.26 | 4.92 | 5.04 | 5.04 | -0.38 (-7.01%) | 52,082,169 |
| 20 Sep 2024 | CNY | 5.9 | 6.08 | 5.35 | 5.42 | 5.42 | -0.42 (-7.19%) | 61,272,539 |
| 19 Sep 2024 | CNY | 5.78 | 6.17 | 5.54 | 5.84 | 5.84 | -0.26 (-4.26%) | 66,974,374 |
| 18 Sep 2024 | CNY | 6.2 | 7.16 | 5.3 | 6.1 | 6.1 | -0.53 (-7.99%) | 84,967,736 |
| 13 Sep 2024 | CNY | 5.68 | 7.43 | 5.68 | 6.63 | 6.63 | +0.33 (+5.24%) | 96,573,844 |
| 12 Sep 2024 | CNY | 5.6 | 6.3 | 5.57 | 6.3 | 6.3 | +1.05 (+20%) | 91,799,330 |
| 11 Sep 2024 | CNY | 5.9 | 6.44 | 5.16 | 5.25 | 5.25 | -0.58 (-9.95%) | 80,603,291 |
| 10 Sep 2024 | CNY | 5.83 | 5.83 | 5.4 | 5.83 | 5.83 | +0.97 (+19.96%) | 36,969,460 |
| 9 Sep 2024 | CNY | 4.09 | 4.86 | 4.04 | 4.86 | 4.86 | +0.81 (+20.00%) | 23,066,904 |
| 6 Sep 2024 | CNY | 4.2 | 4.25 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 4,352,802 |
| 5 Sep 2024 | CNY | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | +0.1 (+2.46%) | 5,116,200 |
| 4 Sep 2024 | CNY | 4.08 | 4.17 | 4.04 | 4.06 | 4.06 | -0.07 (-1.69%) | 5,473,100 |
| 3 Sep 2024 | CNY | 4.1 | 4.21 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 6,042,300 |
| 2 Sep 2024 | CNY | 4.12 | 4.3 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 7,348,400 |
| 30 Aug 2024 | CNY | 4.07 | 4.2 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 7,431,610 |
| 29 Aug 2024 | CNY | 4 | 4.1 | 3.92 | 4.09 | 4.09 | +0.12 (+3.02%) | 7,728,400 |
| 28 Aug 2024 | CNY | 3.83 | 4.01 | 3.81 | 3.97 | 3.97 | +0.09 (+2.32%) | 5,648,600 |
| 27 Aug 2024 | CNY | 3.95 | 4.02 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 4,828,800 |
| 26 Aug 2024 | CNY | 3.83 | 3.98 | 3.79 | 3.96 | 3.96 | +0.12 (+3.13%) | 5,985,220 |
| 23 Aug 2024 | CNY | 3.9 | 3.93 | 3.79 | 3.84 | 3.84 | -0.07 (-1.79%) | 6,258,600 |
| 22 Aug 2024 | CNY | 4 | 4.05 | 3.89 | 3.91 | 3.91 | -0.11 (-2.74%) | 6,058,701 |
| 21 Aug 2024 | CNY | 4 | 4.05 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,834,404 |
| 20 Aug 2024 | CNY | 4.13 | 4.15 | 3.98 | 4 | 4 | -0.15 (-3.61%) | 7,699,106 |
| 19 Aug 2024 | CNY | 4.17 | 4.25 | 4.12 | 4.15 | 4.15 | -0.13 (-3.04%) | 10,830,920 |
| 16 Aug 2024 | CNY | 4.12 | 4.33 | 4.05 | 4.28 | 4.28 | +0.19 (+4.65%) | 16,712,700 |
| 15 Aug 2024 | CNY | 4.07 | 4.15 | 4 | 4.09 | 4.09 | -0.06 (-1.45%) | 10,995,583 |
| 14 Aug 2024 | CNY | 4.12 | 4.17 | 3.99 | 4.15 | 4.15 | +0.03 (+0.73%) | 13,252,684 |
