| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.18 | 5.49 | 5.12 | 5.49 | 5.49 | +0.39 (+7.65%) | 71,875,160 |
| 26 Sep 2024 | CNY | 5.01 | 5.11 | 4.95 | 5.1 | 5.1 | +0.09 (+1.80%) | 11,501,920 |
| 25 Sep 2024 | CNY | 5.04 | 5.17 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 13,930,000 |
| 24 Sep 2024 | CNY | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | +0.13 (+2.64%) | 10,108,840 |
| 23 Sep 2024 | CNY | 5 | 5.01 | 4.88 | 4.92 | 4.92 | -0.05 (-1.01%) | 8,036,000 |
| 20 Sep 2024 | CNY | 5.05 | 5.14 | 4.95 | 4.97 | 4.97 | -0.11 (-2.17%) | 11,412,900 |
| 19 Sep 2024 | CNY | 5 | 5.2 | 4.91 | 5.08 | 5.08 | +0.05 (+0.99%) | 15,118,216 |
| 18 Sep 2024 | CNY | 4.9 | 5.18 | 4.87 | 5.03 | 5.03 | +0.08 (+1.62%) | 15,155,620 |
| 13 Sep 2024 | CNY | 5.12 | 5.24 | 4.93 | 4.95 | 4.95 | -0.17 (-3.32%) | 21,712,080 |
| 12 Sep 2024 | CNY | 4.84 | 5.12 | 4.78 | 5.12 | 5.12 | +0.28 (+5.79%) | 26,498,936 |
| 11 Sep 2024 | CNY | 4.76 | 5.07 | 4.72 | 4.84 | 4.84 | +0.08 (+1.68%) | 23,161,880 |
| 10 Sep 2024 | CNY | 4.62 | 4.77 | 4.52 | 4.76 | 4.76 | +0.18 (+3.93%) | 10,433,580 |
| 9 Sep 2024 | CNY | 4.54 | 4.59 | 4.42 | 4.58 | 4.58 | +0.07 (+1.55%) | 4,894,320 |
| 6 Sep 2024 | CNY | 4.65 | 4.75 | 4.5 | 4.51 | 4.51 | -0.17 (-3.63%) | 7,498,080 |
| 5 Sep 2024 | CNY | 4.64 | 4.7 | 4.6 | 4.68 | 4.68 | +0.07 (+1.52%) | 4,865,820 |
| 4 Sep 2024 | CNY | 4.66 | 4.7 | 4.59 | 4.61 | 4.61 | -0.09 (-1.91%) | 5,064,640 |
| 3 Sep 2024 | CNY | 4.68 | 4.72 | 4.58 | 4.7 | 4.7 | +0.06 (+1.29%) | 8,562,560 |
| 2 Sep 2024 | CNY | 4.73 | 4.78 | 4.63 | 4.64 | 4.64 | -0.11 (-2.32%) | 9,730,200 |
| 30 Aug 2024 | CNY | 4.55 | 4.83 | 4.55 | 4.75 | 4.75 | +0.14 (+3.04%) | 16,096,440 |
| 29 Aug 2024 | CNY | 4.48 | 4.61 | 4.44 | 4.61 | 4.61 | +0.13 (+2.90%) | 4,358,300 |
| 28 Aug 2024 | CNY | 4.42 | 4.55 | 4.36 | 4.48 | 4.48 | +0.05 (+1.13%) | 4,268,620 |
| 27 Aug 2024 | CNY | 4.52 | 4.55 | 4.41 | 4.43 | 4.43 | -0.13 (-2.85%) | 4,993,300 |
| 26 Aug 2024 | CNY | 4.55 | 4.58 | 4.42 | 4.56 | 4.56 | 0.0 (0.0%) | 4,699,259 |
| 23 Aug 2024 | CNY | 4.46 | 4.65 | 4.41 | 4.56 | 4.56 | +0.1 (+2.24%) | 8,728,800 |
| 22 Aug 2024 | CNY | 4.62 | 4.69 | 4.43 | 4.46 | 4.46 | -0.15 (-3.25%) | 6,568,300 |
| 21 Aug 2024 | CNY | 4.7 | 4.74 | 4.5 | 4.61 | 4.61 | -0.13 (-2.74%) | 8,699,060 |
| 20 Aug 2024 | CNY | 4.61 | 4.84 | 4.56 | 4.74 | 4.74 | +0.13 (+2.82%) | 15,466,480 |
| 19 Aug 2024 | CNY | 4.66 | 4.73 | 4.58 | 4.61 | 4.61 | -0.09 (-1.91%) | 5,034,860 |
| 16 Aug 2024 | CNY | 4.64 | 4.71 | 4.56 | 4.7 | 4.7 | +0.09 (+1.95%) | 7,225,702 |
| 15 Aug 2024 | CNY | 4.43 | 4.62 | 4.39 | 4.61 | 4.61 | +0.18 (+4.06%) | 7,454,642 |
