| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 4.46 | 4.59 | 4.43 | 4.59 | 4.59 | +0.13 (+2.91%) | 127,667,859 |
| 25 Sep 2024 | CNY | 4.4 | 4.58 | 4.35 | 4.46 | 4.46 | +0.11 (+2.53%) | 70,985,299 |
| 24 Sep 2024 | CNY | 4.19 | 4.35 | 4.17 | 4.35 | 4.35 | +0.15 (+3.57%) | 47,740,295 |
| 23 Sep 2024 | CNY | 4.21 | 4.27 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 25,116,670 |
| 20 Sep 2024 | CNY | 4.16 | 4.24 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 27,695,387 |
| 19 Sep 2024 | CNY | 4.07 | 4.19 | 4.03 | 4.16 | 4.16 | +0.11 (+2.72%) | 25,957,566 |
| 18 Sep 2024 | CNY | 4.11 | 4.13 | 3.99 | 4.05 | 4.05 | -0.05 (-1.22%) | 17,935,500 |
| 13 Sep 2024 | CNY | 4.17 | 4.21 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 17,987,700 |
| 12 Sep 2024 | CNY | 4.18 | 4.24 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 18,600,900 |
| 11 Sep 2024 | CNY | 4.22 | 4.23 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 19,311,681 |
| 10 Sep 2024 | CNY | 4.14 | 4.26 | 4.03 | 4.24 | 4.24 | +0.11 (+2.66%) | 35,418,100 |
| 9 Sep 2024 | CNY | 4.13 | 4.19 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 21,893,500 |
| 6 Sep 2024 | CNY | 4.25 | 4.27 | 4.14 | 4.15 | 4.15 | -0.12 (-2.81%) | 32,266,000 |
| 5 Sep 2024 | CNY | 4.19 | 4.31 | 4.19 | 4.27 | 4.27 | +0.1 (+2.40%) | 44,050,310 |
| 4 Sep 2024 | CNY | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 32,167,800 |
| 3 Sep 2024 | CNY | 4.13 | 4.3 | 4.13 | 4.28 | 4.28 | +0.14 (+3.38%) | 46,935,810 |
| 2 Sep 2024 | CNY | 4.3 | 4.34 | 4.12 | 4.14 | 4.14 | -0.12 (-2.82%) | 40,736,700 |
| 30 Aug 2024 | CNY | 4.12 | 4.34 | 4.11 | 4.26 | 4.26 | +0.13 (+3.15%) | 51,021,100 |
| 29 Aug 2024 | CNY | 4.05 | 4.16 | 4 | 4.13 | 4.13 | +0.06 (+1.47%) | 33,139,500 |
| 28 Aug 2024 | CNY | 4.04 | 4.15 | 3.97 | 4.07 | 4.07 | +0.01 (+0.25%) | 35,930,000 |
| 27 Aug 2024 | CNY | 4.19 | 4.3 | 4.04 | 4.06 | 4.06 | -0.16 (-3.79%) | 51,170,459 |
| 26 Aug 2024 | CNY | 4.37 | 4.38 | 4.19 | 4.22 | 4.22 | -0.17 (-3.87%) | 57,378,691 |
| 23 Aug 2024 | CNY | 4.14 | 4.51 | 4.13 | 4.39 | 4.39 | +0.12 (+2.81%) | 87,306,707 |
| 22 Aug 2024 | CNY | 4.43 | 4.63 | 4.25 | 4.27 | 4.27 | -0.23 (-5.11%) | 78,057,276 |
| 21 Aug 2024 | CNY | 4.58 | 4.76 | 4.45 | 4.5 | 4.5 | -0.17 (-3.64%) | 97,332,618 |
| 20 Aug 2024 | CNY | 4.6 | 4.76 | 4.44 | 4.67 | 4.67 | -0.3 (-6.04%) | 132,150,356 |
| 19 Aug 2024 | CNY | 4.44 | 5.25 | 4.37 | 4.97 | 4.97 | +0.49 (+10.94%) | 180,744,250 |
| 16 Aug 2024 | CNY | 4.16 | 4.76 | 4.15 | 4.48 | 4.48 | +0.33 (+7.95%) | 112,777,641 |
| 15 Aug 2024 | CNY | 4.03 | 4.19 | 4.02 | 4.15 | 4.15 | +0.1 (+2.47%) | 25,689,333 |
| 14 Aug 2024 | CNY | 4.03 | 4.08 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 13,789,200 |
