| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 6.1 | 6.45 | 5.97 | 6.34 | 6.34 | +0.26 (+4.28%) | 62,892,915 |
| 26 Sep 2024 | CNY | 5.75 | 6.15 | 5.75 | 6.08 | 6.08 | +0.29 (+5.01%) | 24,206,600 |
| 25 Sep 2024 | CNY | 5.65 | 6.1 | 5.56 | 5.79 | 5.79 | +0.26 (+4.70%) | 21,377,100 |
| 24 Sep 2024 | CNY | 5.29 | 5.53 | 5.29 | 5.53 | 5.53 | +0.25 (+4.73%) | 10,935,200 |
| 23 Sep 2024 | CNY | 5.29 | 5.37 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 5,938,800 |
| 20 Sep 2024 | CNY | 5.4 | 5.45 | 5.32 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,292,115 |
| 19 Sep 2024 | CNY | 5.3 | 5.41 | 5.18 | 5.4 | 5.4 | +0.17 (+3.25%) | 6,856,895 |
| 18 Sep 2024 | CNY | 5.38 | 5.4 | 5.13 | 5.23 | 5.23 | -0.15 (-2.79%) | 7,693,900 |
| 13 Sep 2024 | CNY | 5.56 | 5.66 | 5.36 | 5.38 | 5.38 | -0.18 (-3.24%) | 10,204,700 |
| 12 Sep 2024 | CNY | 5.67 | 5.78 | 5.56 | 5.56 | 5.56 | -0.08 (-1.42%) | 10,022,700 |
| 11 Sep 2024 | CNY | 5.51 | 5.73 | 5.41 | 5.64 | 5.64 | +0.14 (+2.55%) | 16,060,200 |
| 10 Sep 2024 | CNY | 5.5 | 5.54 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,902,000 |
| 9 Sep 2024 | CNY | 5.33 | 5.5 | 5.25 | 5.45 | 5.45 | +0.1 (+1.87%) | 10,793,000 |
| 6 Sep 2024 | CNY | 5.6 | 5.62 | 5.34 | 5.35 | 5.35 | -0.2 (-3.60%) | 11,361,800 |
| 5 Sep 2024 | CNY | 5.56 | 5.63 | 5.45 | 5.55 | 5.55 | +0.01 (+0.18%) | 11,310,947 |
| 4 Sep 2024 | CNY | 5.7 | 5.73 | 5.48 | 5.54 | 5.54 | -0.21 (-3.65%) | 13,960,443 |
| 3 Sep 2024 | CNY | 5.84 | 5.87 | 5.69 | 5.75 | 5.75 | -0.05 (-0.86%) | 12,238,400 |
| 2 Sep 2024 | CNY | 5.95 | 6.04 | 5.79 | 5.8 | 5.8 | -0.23 (-3.81%) | 18,830,800 |
| 30 Aug 2024 | CNY | 5.99 | 6.12 | 5.92 | 6.03 | 6.03 | +0.03 (+0.50%) | 32,413,400 |
| 29 Aug 2024 | CNY | 5.55 | 6.36 | 5.44 | 6 | 6 | +0.39 (+6.95%) | 32,524,903 |
| 28 Aug 2024 | CNY | 5.86 | 5.87 | 5.56 | 5.61 | 5.61 | -0.27 (-4.59%) | 21,070,900 |
| 27 Aug 2024 | CNY | 5.69 | 5.9 | 5.53 | 5.88 | 5.88 | +0.11 (+1.91%) | 30,454,544 |
| 26 Aug 2024 | CNY | 5.34 | 5.99 | 5.25 | 5.77 | 5.77 | +0.47 (+8.87%) | 33,784,087 |
| 23 Aug 2024 | CNY | 5.24 | 5.42 | 5.08 | 5.3 | 5.3 | +0.05 (+0.95%) | 20,493,592 |
| 22 Aug 2024 | CNY | 5.35 | 5.64 | 5.23 | 5.25 | 5.25 | -0.26 (-4.72%) | 25,757,744 |
| 21 Aug 2024 | CNY | 5.55 | 6 | 5.46 | 5.51 | 5.51 | -0.19 (-3.33%) | 33,253,436 |
| 20 Aug 2024 | CNY | 5.49 | 5.96 | 5.35 | 5.7 | 5.7 | +0.17 (+3.07%) | 44,648,750 |
| 19 Aug 2024 | CNY | 6.25 | 6.33 | 5.46 | 5.53 | 5.53 | -1 (-15.31%) | 55,579,133 |
| 16 Aug 2024 | CNY | 6.91 | 7.4 | 6.17 | 6.53 | 6.53 | +0.36 (+5.83%) | 76,412,195 |
| 15 Aug 2024 | CNY | 5.06 | 6.17 | 5.01 | 6.17 | 6.17 | +1.03 (+20.04%) | 42,147,165 |
