| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 4.57 | 4.71 | 4.52 | 4.66 | 4.66 | +0.12 (+2.64%) | 22,629,400 |
| 19 Sep 2024 | CNY | 4.43 | 4.57 | 4.39 | 4.54 | 4.54 | +0.15 (+3.42%) | 15,676,500 |
| 18 Sep 2024 | CNY | 4.48 | 4.52 | 4.3 | 4.39 | 4.39 | -0.09 (-2.01%) | 14,807,700 |
| 13 Sep 2024 | CNY | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 16,036,800 |
| 12 Sep 2024 | CNY | 4.51 | 4.66 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 21,364,500 |
| 11 Sep 2024 | CNY | 4.56 | 4.59 | 4.47 | 4.5 | 4.5 | -0.1 (-2.17%) | 15,878,400 |
| 10 Sep 2024 | CNY | 4.58 | 4.65 | 4.44 | 4.6 | 4.6 | +0.07 (+1.55%) | 18,729,300 |
| 9 Sep 2024 | CNY | 4.54 | 4.59 | 4.43 | 4.53 | 4.53 | -0.06 (-1.31%) | 16,141,300 |
| 6 Sep 2024 | CNY | 4.78 | 4.82 | 4.57 | 4.59 | 4.59 | -0.23 (-4.77%) | 28,276,594 |
| 5 Sep 2024 | CNY | 4.8 | 4.86 | 4.69 | 4.82 | 4.82 | +0.04 (+0.84%) | 25,721,233 |
| 4 Sep 2024 | CNY | 4.85 | 4.91 | 4.76 | 4.78 | 4.78 | -0.25 (-4.97%) | 30,688,056 |
| 3 Sep 2024 | CNY | 5.06 | 5.1 | 4.76 | 5.03 | 5.03 | -0.03 (-0.59%) | 53,104,677 |
| 2 Sep 2024 | CNY | 5.27 | 5.4 | 5.05 | 5.06 | 5.06 | -0.23 (-4.35%) | 55,739,300 |
| 30 Aug 2024 | CNY | 5.07 | 5.48 | 5.05 | 5.29 | 5.29 | +0.13 (+2.52%) | 74,874,897 |
| 29 Aug 2024 | CNY | 5.08 | 5.29 | 4.91 | 5.16 | 5.16 | -0.19 (-3.55%) | 65,276,079 |
| 28 Aug 2024 | CNY | 5.15 | 5.48 | 5.07 | 5.35 | 5.35 | +0.1 (+1.90%) | 72,915,271 |
| 27 Aug 2024 | CNY | 5.31 | 5.88 | 5.14 | 5.25 | 5.25 | -0.13 (-2.42%) | 100,361,792 |
| 26 Aug 2024 | CNY | 5.49 | 5.49 | 5.12 | 5.38 | 5.38 | -0.18 (-3.24%) | 107,721,576 |
| 23 Aug 2024 | CNY | 4.65 | 5.56 | 4.65 | 5.56 | 5.56 | +0.93 (+20.09%) | 83,174,326 |
| 22 Aug 2024 | CNY | 4.86 | 4.92 | 4.62 | 4.63 | 4.63 | -0.4 (-7.95%) | 51,579,372 |
| 21 Aug 2024 | CNY | 4.74 | 5.18 | 4.72 | 5.03 | 5.03 | +0.26 (+5.45%) | 60,103,408 |
| 20 Aug 2024 | CNY | 4.88 | 4.96 | 4.74 | 4.77 | 4.77 | -0.11 (-2.25%) | 34,683,990 |
| 19 Aug 2024 | CNY | 4.96 | 5.04 | 4.77 | 4.88 | 4.88 | -0.2 (-3.94%) | 48,710,200 |
| 16 Aug 2024 | CNY | 4.89 | 5.3 | 4.88 | 5.08 | 5.08 | +0.21 (+4.31%) | 80,733,570 |
| 15 Aug 2024 | CNY | 4.53 | 4.94 | 4.47 | 4.87 | 4.87 | +0.27 (+5.87%) | 46,574,500 |
| 14 Aug 2024 | CNY | 4.46 | 4.68 | 4.45 | 4.6 | 4.6 | +0.12 (+2.68%) | 27,908,454 |
| 13 Aug 2024 | CNY | 4.46 | 4.53 | 4.38 | 4.48 | 4.48 | -0.01 (-0.22%) | 21,035,650 |
| 12 Aug 2024 | CNY | 4.69 | 4.72 | 4.43 | 4.49 | 4.49 | -0.28 (-5.87%) | 35,177,900 |
| 9 Aug 2024 | CNY | 4.59 | 4.96 | 4.52 | 4.77 | 4.77 | +0.21 (+4.61%) | 46,648,603 |
| 8 Aug 2024 | CNY | 4.75 | 4.78 | 4.5 | 4.56 | 4.56 | -0.23 (-4.80%) | 38,411,944 |
