| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 9.18 | 9.68 | 9.11 | 9.53 | 9.53 | +0.45 (+4.96%) | 17,246,200 |
| 26 Sep 2024 | CNY | 8.8 | 9.1 | 8.69 | 9.08 | 9.08 | +0.27 (+3.06%) | 3,856,320 |
| 25 Sep 2024 | CNY | 8.9 | 9.05 | 8.78 | 8.81 | 8.81 | +0.02 (+0.23%) | 5,325,940 |
| 24 Sep 2024 | CNY | 8.47 | 8.82 | 8.46 | 8.79 | 8.79 | +0.33 (+3.90%) | 3,442,495 |
| 23 Sep 2024 | CNY | 8.44 | 8.51 | 8.25 | 8.46 | 8.46 | +0.01 (+0.12%) | 2,246,260 |
| 20 Sep 2024 | CNY | 8.64 | 8.67 | 8.4 | 8.45 | 8.45 | -0.16 (-1.86%) | 3,198,200 |
| 19 Sep 2024 | CNY | 8.24 | 8.78 | 8.24 | 8.61 | 8.61 | +0.37 (+4.49%) | 4,557,520 |
| 18 Sep 2024 | CNY | 8.47 | 8.51 | 8.05 | 8.24 | 8.24 | -0.25 (-2.94%) | 3,540,900 |
| 13 Sep 2024 | CNY | 8.5 | 8.77 | 8.47 | 8.49 | 8.49 | +0.01 (+0.12%) | 3,896,900 |
| 12 Sep 2024 | CNY | 8.56 | 8.63 | 8.43 | 8.48 | 8.48 | 0.0 (0.0%) | 2,617,200 |
| 11 Sep 2024 | CNY | 8.52 | 8.68 | 8.39 | 8.48 | 8.48 | +0.03 (+0.36%) | 2,886,700 |
| 10 Sep 2024 | CNY | 8.55 | 8.55 | 8.34 | 8.45 | 8.45 | +0.01 (+0.12%) | 2,474,960 |
| 9 Sep 2024 | CNY | 8.34 | 8.54 | 8.21 | 8.44 | 8.44 | +0.01 (+0.12%) | 3,511,240 |
| 6 Sep 2024 | CNY | 8.55 | 8.99 | 8.39 | 8.43 | 8.43 | -0.14 (-1.63%) | 6,309,100 |
| 5 Sep 2024 | CNY | 8.61 | 8.61 | 8.45 | 8.57 | 8.57 | +0.1 (+1.18%) | 2,542,400 |
| 4 Sep 2024 | CNY | 8.56 | 8.66 | 8.34 | 8.47 | 8.47 | -0.18 (-2.08%) | 3,855,600 |
| 3 Sep 2024 | CNY | 8.63 | 8.81 | 8.53 | 8.65 | 8.65 | +0.03 (+0.35%) | 3,896,520 |
| 2 Sep 2024 | CNY | 8.9 | 8.93 | 8.6 | 8.62 | 8.62 | -0.29 (-3.25%) | 5,435,660 |
| 30 Aug 2024 | CNY | 8.68 | 9.18 | 8.51 | 8.91 | 8.91 | +0.21 (+2.41%) | 9,232,700 |
| 29 Aug 2024 | CNY | 9 | 9.07 | 8.6 | 8.7 | 8.7 | -0.31 (-3.44%) | 8,137,900 |
| 28 Aug 2024 | CNY | 9.3 | 9.55 | 8.9 | 9.01 | 9.01 | -0.69 (-7.11%) | 11,560,258 |
| 27 Aug 2024 | CNY | 8.91 | 10.51 | 8.58 | 9.7 | 9.7 | +0.51 (+5.55%) | 16,855,112 |
| 26 Aug 2024 | CNY | 8.9 | 9.53 | 8.8 | 9.19 | 9.19 | -0.01 (-0.11%) | 13,757,697 |
| 23 Aug 2024 | CNY | 8.15 | 9.77 | 7.87 | 9.2 | 9.2 | +1.06 (+13.02%) | 13,902,300 |
| 22 Aug 2024 | CNY | 8.56 | 8.71 | 8.1 | 8.14 | 8.14 | -0.6 (-6.86%) | 9,869,700 |
| 21 Aug 2024 | CNY | 8.66 | 9.19 | 8.5 | 8.74 | 8.74 | -0.31 (-3.43%) | 9,381,689 |
| 20 Aug 2024 | CNY | 8.81 | 9.39 | 8.81 | 9.05 | 9.05 | +0.15 (+1.69%) | 12,540,829 |
| 19 Aug 2024 | CNY | 9.37 | 9.48 | 8.77 | 8.9 | 8.9 | -0.82 (-8.44%) | 14,179,151 |
| 16 Aug 2024 | CNY | 10.25 | 10.65 | 9.54 | 9.72 | 9.72 | -1.51 (-13.45%) | 19,773,771 |
| 15 Aug 2024 | CNY | 11.83 | 12.59 | 10.75 | 11.23 | 11.23 | -0.43 (-3.69%) | 25,834,515 |
