| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 8.03 | 8.33 | 7.89 | 8.19 | 8.19 | +0.28 (+3.54%) | 34,333,508 |
| 26 Sep 2024 | CNY | 7.66 | 7.91 | 7.66 | 7.91 | 7.91 | +0.21 (+2.73%) | 7,190,064 |
| 25 Sep 2024 | CNY | 7.79 | 7.91 | 7.67 | 7.7 | 7.7 | -0.03 (-0.39%) | 8,776,421 |
| 24 Sep 2024 | CNY | 7.53 | 7.75 | 7.48 | 7.73 | 7.73 | +0.2 (+2.66%) | 6,253,521 |
| 23 Sep 2024 | CNY | 7.48 | 7.53 | 7.4 | 7.53 | 7.53 | +0.06 (+0.80%) | 2,766,621 |
| 20 Sep 2024 | CNY | 7.48 | 7.48 | 7.38 | 7.47 | 7.47 | -0.01 (-0.13%) | 2,751,200 |
| 19 Sep 2024 | CNY | 7.38 | 7.57 | 7.33 | 7.48 | 7.48 | +0.15 (+2.05%) | 3,892,200 |
| 18 Sep 2024 | CNY | 7.37 | 7.41 | 7.2 | 7.33 | 7.33 | -0.04 (-0.54%) | 3,193,700 |
| 13 Sep 2024 | CNY | 7.51 | 7.53 | 7.35 | 7.37 | 7.37 | -0.16 (-2.12%) | 4,811,366 |
| 12 Sep 2024 | CNY | 7.59 | 7.61 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,452,500 |
| 11 Sep 2024 | CNY | 7.52 | 7.61 | 7.45 | 7.59 | 7.59 | +0.07 (+0.93%) | 4,670,980 |
| 10 Sep 2024 | CNY | 7.4 | 7.52 | 7.34 | 7.52 | 7.52 | +0.12 (+1.62%) | 3,264,701 |
| 9 Sep 2024 | CNY | 7.31 | 7.48 | 7.25 | 7.4 | 7.4 | +0.03 (+0.41%) | 3,032,860 |
| 6 Sep 2024 | CNY | 7.53 | 7.53 | 7.35 | 7.37 | 7.37 | -0.1 (-1.34%) | 3,560,100 |
| 5 Sep 2024 | CNY | 7.44 | 7.51 | 7.41 | 7.47 | 7.47 | +0.04 (+0.54%) | 2,697,040 |
| 4 Sep 2024 | CNY | 7.4 | 7.53 | 7.33 | 7.43 | 7.43 | -0.03 (-0.40%) | 4,265,110 |
| 3 Sep 2024 | CNY | 7.37 | 7.52 | 7.31 | 7.46 | 7.46 | +0.09 (+1.22%) | 5,217,108 |
| 2 Sep 2024 | CNY | 7.36 | 7.51 | 7.35 | 7.37 | 7.37 | -0.02 (-0.27%) | 6,515,110 |
| 30 Aug 2024 | CNY | 7.27 | 7.48 | 7.22 | 7.39 | 7.39 | +0.15 (+2.07%) | 8,591,584 |
| 29 Aug 2024 | CNY | 7.21 | 7.33 | 7.07 | 7.24 | 7.24 | +0.26 (+3.72%) | 9,014,008 |
| 28 Aug 2024 | CNY | 6.9 | 7.04 | 6.82 | 6.98 | 6.98 | +0.08 (+1.16%) | 1,995,310 |
| 27 Aug 2024 | CNY | 6.98 | 7.02 | 6.86 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,750,990 |
| 26 Aug 2024 | CNY | 6.82 | 7.02 | 6.82 | 7 | 7 | +0.07 (+1.01%) | 1,868,013 |
| 23 Aug 2024 | CNY | 7.08 | 7.08 | 6.88 | 6.93 | 6.93 | -0.15 (-2.12%) | 3,982,710 |
| 22 Aug 2024 | CNY | 7.15 | 7.15 | 7.06 | 7.08 | 7.08 | -0.03 (-0.42%) | 2,369,300 |
| 21 Aug 2024 | CNY | 7.05 | 7.14 | 7.03 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,777,400 |
| 20 Aug 2024 | CNY | 7.17 | 7.22 | 7.02 | 7.07 | 7.07 | -0.12 (-1.67%) | 2,533,190 |
| 19 Aug 2024 | CNY | 7.25 | 7.29 | 7.18 | 7.19 | 7.19 | -0.05 (-0.69%) | 2,620,400 |
| 16 Aug 2024 | CNY | 7.21 | 7.26 | 7.17 | 7.24 | 7.24 | +0.04 (+0.56%) | 2,444,500 |
| 15 Aug 2024 | CNY | 7.1 | 7.23 | 7.05 | 7.2 | 7.2 | +0.11 (+1.55%) | 2,535,900 |
