| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 8.26 | 8.28 | 8.18 | 8.26 | 8.26 | +0.01 (+0.12%) | 2,935,950 |
| 19 Sep 2024 | CNY | 8.08 | 8.34 | 8.02 | 8.25 | 8.25 | +0.22 (+2.74%) | 3,953,150 |
| 18 Sep 2024 | CNY | 8.08 | 8.12 | 7.94 | 8.03 | 8.03 | -0.07 (-0.86%) | 2,591,145 |
| 13 Sep 2024 | CNY | 8.26 | 8.29 | 8.1 | 8.1 | 8.1 | -0.13 (-1.58%) | 2,076,300 |
| 12 Sep 2024 | CNY | 8.23 | 8.38 | 8.23 | 8.23 | 8.23 | -0.04 (-0.48%) | 2,224,650 |
| 11 Sep 2024 | CNY | 8.17 | 8.32 | 8.13 | 8.27 | 8.27 | +0.09 (+1.10%) | 3,354,500 |
| 10 Sep 2024 | CNY | 8.12 | 8.22 | 8 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,252,850 |
| 9 Sep 2024 | CNY | 8.09 | 8.17 | 8.03 | 8.08 | 8.08 | -0.03 (-0.37%) | 2,336,600 |
| 6 Sep 2024 | CNY | 8.3 | 8.33 | 8.1 | 8.11 | 8.11 | -0.19 (-2.29%) | 2,807,800 |
| 5 Sep 2024 | CNY | 8.3 | 8.39 | 8.24 | 8.3 | 8.3 | +0.03 (+0.36%) | 2,352,550 |
| 4 Sep 2024 | CNY | 8.22 | 8.32 | 8.2 | 8.27 | 8.27 | -0.01 (-0.12%) | 2,415,549 |
| 3 Sep 2024 | CNY | 8.25 | 8.36 | 8.2 | 8.28 | 8.28 | +0.07 (+0.85%) | 2,323,650 |
| 2 Sep 2024 | CNY | 8.35 | 8.38 | 8.21 | 8.21 | 8.21 | -0.15 (-1.79%) | 3,618,988 |
| 30 Aug 2024 | CNY | 8.28 | 8.47 | 8.23 | 8.36 | 8.36 | +0.08 (+0.97%) | 6,139,070 |
| 29 Aug 2024 | CNY | 8.11 | 8.32 | 8.1 | 8.28 | 8.28 | +0.13 (+1.60%) | 3,503,150 |
| 28 Aug 2024 | CNY | 8.04 | 8.2 | 8.01 | 8.15 | 8.15 | +0.1 (+1.24%) | 2,395,900 |
| 27 Aug 2024 | CNY | 8.18 | 8.18 | 8 | 8.05 | 8.05 | -0.12 (-1.47%) | 2,723,500 |
| 26 Aug 2024 | CNY | 7.94 | 8.22 | 7.93 | 8.17 | 8.17 | +0.23 (+2.90%) | 4,227,069 |
| 23 Aug 2024 | CNY | 8.02 | 8.1 | 7.92 | 7.94 | 7.94 | -0.09 (-1.12%) | 3,713,921 |
| 22 Aug 2024 | CNY | 8.1 | 8.21 | 8 | 8.03 | 8.03 | -0.1 (-1.23%) | 2,708,109 |
| 21 Aug 2024 | CNY | 8.09 | 8.2 | 8.04 | 8.13 | 8.13 | +0.04 (+0.49%) | 2,365,200 |
| 20 Aug 2024 | CNY | 8.28 | 8.31 | 8.06 | 8.09 | 8.09 | -0.16 (-1.94%) | 3,273,900 |
| 19 Aug 2024 | CNY | 8.18 | 8.33 | 8.18 | 8.25 | 8.25 | +0.06 (+0.73%) | 2,328,300 |
| 16 Aug 2024 | CNY | 8.36 | 8.4 | 8.19 | 8.19 | 8.19 | -0.11 (-1.33%) | 3,124,526 |
| 15 Aug 2024 | CNY | 8.2 | 8.43 | 8.19 | 8.3 | 8.3 | +0.05 (+0.61%) | 3,531,550 |
| 14 Aug 2024 | CNY | 8.37 | 8.41 | 8.24 | 8.25 | 8.25 | -0.14 (-1.67%) | 2,606,900 |
| 13 Aug 2024 | CNY | 8.39 | 8.46 | 8.29 | 8.39 | 8.39 | +0.04 (+0.48%) | 3,680,133 |
| 12 Aug 2024 | CNY | 8.43 | 8.45 | 8.34 | 8.35 | 8.35 | -0.06 (-0.71%) | 2,108,626 |
| 9 Aug 2024 | CNY | 8.64 | 8.69 | 8.41 | 8.41 | 8.41 | -0.15 (-1.75%) | 3,008,000 |
| 8 Aug 2024 | CNY | 8.52 | 8.6 | 8.39 | 8.56 | 8.56 | +0.03 (+0.35%) | 2,769,800 |
