| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 5.29 | 5.37 | 5.24 | 5.29 | 5.29 | -0.05 (-0.94%) | 4,844,700 |
| 19 Sep 2024 | CNY | 5.16 | 5.35 | 5.16 | 5.34 | 5.34 | +0.18 (+3.49%) | 6,925,400 |
| 18 Sep 2024 | CNY | 5.22 | 5.22 | 5.07 | 5.16 | 5.16 | -0.06 (-1.15%) | 5,172,300 |
| 13 Sep 2024 | CNY | 5.29 | 5.42 | 5.22 | 5.22 | 5.22 | -0.07 (-1.32%) | 6,511,659 |
| 12 Sep 2024 | CNY | 5.25 | 5.33 | 5.21 | 5.29 | 5.29 | +0.08 (+1.54%) | 5,916,200 |
| 11 Sep 2024 | CNY | 5.22 | 5.27 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 3,581,000 |
| 10 Sep 2024 | CNY | 5.18 | 5.28 | 5.13 | 5.26 | 5.26 | +0.08 (+1.54%) | 5,890,600 |
| 9 Sep 2024 | CNY | 5.13 | 5.19 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 3,291,521 |
| 6 Sep 2024 | CNY | 5.29 | 5.32 | 5.13 | 5.13 | 5.13 | -0.17 (-3.21%) | 5,279,100 |
| 5 Sep 2024 | CNY | 5.29 | 5.34 | 5.26 | 5.3 | 5.3 | +0.03 (+0.57%) | 4,038,500 |
| 4 Sep 2024 | CNY | 5.3 | 5.33 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 4,080,100 |
| 3 Sep 2024 | CNY | 5.31 | 5.33 | 5.26 | 5.32 | 5.32 | +0.04 (+0.76%) | 4,752,300 |
| 2 Sep 2024 | CNY | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 6,499,300 |
| 30 Aug 2024 | CNY | 5.28 | 5.4 | 5.23 | 5.33 | 5.33 | +0.08 (+1.52%) | 9,454,300 |
| 29 Aug 2024 | CNY | 5.16 | 5.27 | 5.13 | 5.25 | 5.25 | +0.06 (+1.16%) | 8,260,934 |
| 28 Aug 2024 | CNY | 5.08 | 5.22 | 5.07 | 5.19 | 5.19 | +0.1 (+1.96%) | 6,727,393 |
| 27 Aug 2024 | CNY | 5.14 | 5.15 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 7,592,134 |
| 26 Aug 2024 | CNY | 5.21 | 5.25 | 5.12 | 5.18 | 5.18 | -0.09 (-1.71%) | 13,014,417 |
| 23 Aug 2024 | CNY | 5.31 | 5.57 | 5.22 | 5.27 | 5.27 | -0.38 (-6.73%) | 25,309,225 |
| 22 Aug 2024 | CNY | 5.88 | 6.25 | 5.65 | 5.65 | 5.65 | +0.23 (+4.24%) | 35,218,391 |
| 21 Aug 2024 | CNY | 5.26 | 5.44 | 5.24 | 5.42 | 5.42 | +0.1 (+1.88%) | 6,515,200 |
| 20 Aug 2024 | CNY | 5.52 | 5.53 | 5.3 | 5.32 | 5.32 | -0.19 (-3.45%) | 8,123,099 |
| 19 Aug 2024 | CNY | 5.74 | 5.74 | 5.5 | 5.51 | 5.51 | -0.21 (-3.67%) | 11,290,800 |
| 16 Aug 2024 | CNY | 5.76 | 5.77 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 4,448,800 |
| 15 Aug 2024 | CNY | 5.66 | 5.75 | 5.61 | 5.72 | 5.72 | +0.05 (+0.88%) | 4,541,400 |
| 14 Aug 2024 | CNY | 5.7 | 5.78 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 4,718,200 |
| 13 Aug 2024 | CNY | 5.61 | 5.72 | 5.59 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,629,201 |
| 12 Aug 2024 | CNY | 5.8 | 5.88 | 5.62 | 5.63 | 5.63 | -0.1 (-1.75%) | 8,277,400 |
| 9 Aug 2024 | CNY | 5.7 | 5.83 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,735,600 |
| 8 Aug 2024 | CNY | 5.75 | 5.76 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 5,877,300 |
