| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 5.02 | 5.04 | 4.94 | 4.97 | 4.97 | -0.08 (-1.58%) | 12,312,690 |
| 19 Sep 2024 | CNY | 4.92 | 5.08 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 16,706,000 |
| 18 Sep 2024 | CNY | 5.13 | 5.16 | 4.87 | 4.95 | 4.95 | -0.2 (-3.88%) | 21,032,001 |
| 13 Sep 2024 | CNY | 5.02 | 5.15 | 4.96 | 5.15 | 5.15 | +0.07 (+1.38%) | 27,322,401 |
| 12 Sep 2024 | CNY | 5.07 | 5.27 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 23,777,673 |
| 11 Sep 2024 | CNY | 5.03 | 5.27 | 4.97 | 5.05 | 5.05 | -0.01 (-0.20%) | 22,809,796 |
| 10 Sep 2024 | CNY | 5.27 | 5.35 | 5 | 5.06 | 5.06 | -0.31 (-5.77%) | 42,691,984 |
| 9 Sep 2024 | CNY | 5.12 | 5.58 | 5.1 | 5.37 | 5.37 | +0.47 (+9.59%) | 60,557,587 |
| 6 Sep 2024 | CNY | 5.06 | 5.15 | 4.88 | 4.9 | 4.9 | -0.13 (-2.58%) | 19,163,801 |
| 5 Sep 2024 | CNY | 5.01 | 5.09 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 15,638,796 |
| 4 Sep 2024 | CNY | 5.08 | 5.24 | 5 | 5 | 5 | -0.15 (-2.91%) | 29,134,957 |
| 3 Sep 2024 | CNY | 5.24 | 5.38 | 5.06 | 5.15 | 5.15 | -0.32 (-5.85%) | 37,716,564 |
| 2 Sep 2024 | CNY | 5.28 | 5.98 | 5.23 | 5.47 | 5.47 | +0.19 (+3.60%) | 59,090,288 |
| 30 Aug 2024 | CNY | 5.05 | 5.34 | 4.95 | 5.28 | 5.28 | +0.12 (+2.33%) | 45,771,838 |
| 29 Aug 2024 | CNY | 4.71 | 5.17 | 4.64 | 5.16 | 5.16 | +0.48 (+10.26%) | 31,274,180 |
| 28 Aug 2024 | CNY | 4.64 | 4.71 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 5,718,500 |
| 27 Aug 2024 | CNY | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | -0.15 (-3.13%) | 6,820,700 |
| 26 Aug 2024 | CNY | 4.72 | 4.81 | 4.63 | 4.79 | 4.79 | +0.09 (+1.91%) | 6,836,937 |
| 23 Aug 2024 | CNY | 4.63 | 4.74 | 4.54 | 4.7 | 4.7 | +0.08 (+1.73%) | 7,993,746 |
| 22 Aug 2024 | CNY | 4.72 | 4.73 | 4.61 | 4.62 | 4.62 | -0.1 (-2.12%) | 6,158,907 |
| 21 Aug 2024 | CNY | 4.71 | 4.78 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 5,666,956 |
| 20 Aug 2024 | CNY | 4.87 | 4.92 | 4.73 | 4.75 | 4.75 | -0.14 (-2.86%) | 8,396,160 |
| 19 Aug 2024 | CNY | 5.02 | 5.03 | 4.85 | 4.89 | 4.89 | -0.12 (-2.40%) | 10,968,000 |
| 16 Aug 2024 | CNY | 4.94 | 5.02 | 4.9 | 5.01 | 5.01 | +0.08 (+1.62%) | 11,775,107 |
| 15 Aug 2024 | CNY | 4.85 | 4.96 | 4.81 | 4.93 | 4.93 | +0.06 (+1.23%) | 9,242,107 |
| 14 Aug 2024 | CNY | 4.88 | 4.91 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 6,097,954 |
| 13 Aug 2024 | CNY | 4.88 | 4.9 | 4.78 | 4.88 | 4.88 | -0.02 (-0.41%) | 8,736,600 |
| 12 Aug 2024 | CNY | 4.83 | 5 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 11,081,610 |
| 9 Aug 2024 | CNY | 4.92 | 5.03 | 4.85 | 4.85 | 4.85 | -0.11 (-2.22%) | 11,894,200 |
| 8 Aug 2024 | CNY | 4.91 | 5.04 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 14,580,946 |
