| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 5.4 | 5.56 | 5.24 | 5.34 | 5.34 | -0.08 (-1.48%) | 235,662,808 |
| 24 Sep 2024 | CNY | 4.56 | 5.42 | 4.56 | 5.42 | 5.42 | +0.9 (+19.91%) | 59,013,249 |
| 23 Sep 2024 | CNY | 4.51 | 4.56 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 6,916,370 |
| 20 Sep 2024 | CNY | 4.58 | 4.6 | 4.46 | 4.51 | 4.51 | -0.07 (-1.53%) | 9,482,372 |
| 19 Sep 2024 | CNY | 4.46 | 4.63 | 4.44 | 4.58 | 4.58 | +0.15 (+3.39%) | 11,440,903 |
| 18 Sep 2024 | CNY | 4.5 | 4.52 | 4.33 | 4.43 | 4.43 | -0.05 (-1.12%) | 8,032,015 |
| 13 Sep 2024 | CNY | 4.5 | 4.61 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 9,209,500 |
| 12 Sep 2024 | CNY | 4.4 | 4.53 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 8,227,899 |
| 11 Sep 2024 | CNY | 4.37 | 4.44 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 5,173,700 |
| 10 Sep 2024 | CNY | 4.42 | 4.45 | 4.3 | 4.41 | 4.41 | -0.01 (-0.23%) | 6,963,000 |
| 9 Sep 2024 | CNY | 4.39 | 4.48 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 5,977,900 |
| 6 Sep 2024 | CNY | 4.52 | 4.56 | 4.42 | 4.42 | 4.42 | -0.12 (-2.64%) | 6,801,702 |
| 5 Sep 2024 | CNY | 4.49 | 4.54 | 4.46 | 4.54 | 4.54 | +0.06 (+1.34%) | 6,430,400 |
| 4 Sep 2024 | CNY | 4.46 | 4.55 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 6,072,700 |
| 3 Sep 2024 | CNY | 4.49 | 4.55 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 5,919,696 |
| 2 Sep 2024 | CNY | 4.63 | 4.65 | 4.45 | 4.47 | 4.47 | -0.16 (-3.46%) | 7,965,900 |
| 30 Aug 2024 | CNY | 4.53 | 4.68 | 4.5 | 4.63 | 4.63 | +0.11 (+2.43%) | 8,381,573 |
| 29 Aug 2024 | CNY | 4.43 | 4.55 | 4.38 | 4.52 | 4.52 | +0.11 (+2.49%) | 8,081,638 |
| 28 Aug 2024 | CNY | 4.42 | 4.5 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 8,527,098 |
| 27 Aug 2024 | CNY | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | -0.11 (-2.42%) | 6,283,995 |
| 26 Aug 2024 | CNY | 4.48 | 4.63 | 4.46 | 4.54 | 4.54 | +0.09 (+2.02%) | 8,777,058 |
| 23 Aug 2024 | CNY | 4.49 | 4.54 | 4.42 | 4.45 | 4.45 | -0.06 (-1.33%) | 8,108,194 |
| 22 Aug 2024 | CNY | 4.58 | 4.63 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 7,151,357 |
| 21 Aug 2024 | CNY | 4.67 | 4.68 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 6,377,222 |
| 20 Aug 2024 | CNY | 4.78 | 4.81 | 4.65 | 4.68 | 4.68 | -0.12 (-2.50%) | 6,562,684 |
| 19 Aug 2024 | CNY | 4.78 | 4.86 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 5,573,202 |
| 16 Aug 2024 | CNY | 4.93 | 4.94 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 9,160,600 |
| 15 Aug 2024 | CNY | 4.8 | 4.95 | 4.78 | 4.92 | 4.92 | +0.08 (+1.65%) | 11,569,276 |
| 14 Aug 2024 | CNY | 4.86 | 4.95 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 10,130,649 |
| 13 Aug 2024 | CNY | 4.77 | 4.88 | 4.71 | 4.87 | 4.87 | +0.06 (+1.25%) | 14,586,019 |
