| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 8.05 | 8.1 | 7.8 | 7.82 | 7.82 | -0.24 (-2.98%) | 2,019,626 |
| 12 Sep 2024 | CNY | 8.14 | 8.2 | 8.05 | 8.06 | 8.06 | -0.08 (-0.98%) | 1,367,176 |
| 11 Sep 2024 | CNY | 8.16 | 8.27 | 8.11 | 8.14 | 8.14 | -0.02 (-0.25%) | 1,659,100 |
| 10 Sep 2024 | CNY | 8.13 | 8.18 | 8.03 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,296,200 |
| 9 Sep 2024 | CNY | 8.2 | 8.27 | 8.1 | 8.13 | 8.13 | -0.09 (-1.09%) | 1,385,800 |
| 6 Sep 2024 | CNY | 8.48 | 8.49 | 8.19 | 8.22 | 8.22 | -0.21 (-2.49%) | 1,720,306 |
| 5 Sep 2024 | CNY | 8.46 | 8.5 | 8.37 | 8.43 | 8.43 | -0.01 (-0.12%) | 1,917,200 |
| 4 Sep 2024 | CNY | 8.44 | 8.54 | 8.39 | 8.44 | 8.44 | 0.0 (0.0%) | 1,676,106 |
| 3 Sep 2024 | CNY | 8.37 | 8.52 | 8.35 | 8.44 | 8.44 | +0.06 (+0.72%) | 1,295,020 |
| 2 Sep 2024 | CNY | 8.51 | 8.54 | 8.38 | 8.38 | 8.38 | -0.12 (-1.41%) | 1,622,400 |
| 30 Aug 2024 | CNY | 8.32 | 8.59 | 8.31 | 8.5 | 8.5 | +0.1 (+1.19%) | 2,163,550 |
| 29 Aug 2024 | CNY | 8.19 | 8.42 | 8.17 | 8.4 | 8.4 | +0.16 (+1.94%) | 1,662,040 |
| 28 Aug 2024 | CNY | 8.18 | 8.34 | 8.1 | 8.24 | 8.24 | +0.06 (+0.73%) | 1,584,940 |
| 27 Aug 2024 | CNY | 8.36 | 8.36 | 8.15 | 8.18 | 8.18 | -0.1 (-1.21%) | 1,158,500 |
| 26 Aug 2024 | CNY | 8.13 | 8.32 | 8.06 | 8.28 | 8.28 | +0.22 (+2.73%) | 2,716,700 |
| 23 Aug 2024 | CNY | 8.2 | 8.23 | 8.03 | 8.06 | 8.06 | -0.15 (-1.83%) | 1,937,534 |
| 22 Aug 2024 | CNY | 8.37 | 8.41 | 8.21 | 8.21 | 8.21 | -0.18 (-2.15%) | 2,350,206 |
| 21 Aug 2024 | CNY | 8.34 | 8.56 | 8.34 | 8.39 | 8.39 | -0.06 (-0.71%) | 2,926,400 |
| 20 Aug 2024 | CNY | 8.53 | 8.81 | 8.4 | 8.45 | 8.45 | -0.04 (-0.47%) | 5,090,970 |
| 19 Aug 2024 | CNY | 8.4 | 8.51 | 8.33 | 8.49 | 8.49 | +0.13 (+1.56%) | 3,200,190 |
| 16 Aug 2024 | CNY | 8.45 | 8.48 | 8.33 | 8.36 | 8.36 | -0.08 (-0.95%) | 2,252,500 |
| 15 Aug 2024 | CNY | 8.44 | 8.47 | 8.25 | 8.44 | 8.44 | +0.03 (+0.36%) | 2,433,549 |
| 14 Aug 2024 | CNY | 8.48 | 8.5 | 8.34 | 8.41 | 8.41 | -0.01 (-0.12%) | 1,515,749 |
| 13 Aug 2024 | CNY | 8.31 | 8.42 | 8.23 | 8.42 | 8.42 | +0.14 (+1.69%) | 1,273,490 |
| 12 Aug 2024 | CNY | 8.31 | 8.39 | 8.25 | 8.28 | 8.28 | -0.08 (-0.96%) | 1,125,440 |
| 9 Aug 2024 | CNY | 8.48 | 8.5 | 8.34 | 8.36 | 8.36 | -0.04 (-0.48%) | 1,448,250 |
| 8 Aug 2024 | CNY | 8.39 | 8.45 | 8.25 | 8.4 | 8.4 | -0.03 (-0.36%) | 1,173,400 |
| 7 Aug 2024 | CNY | 8.35 | 8.47 | 8.27 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,247,000 |
| 6 Aug 2024 | CNY | 8.31 | 8.37 | 8.22 | 8.37 | 8.37 | +0.16 (+1.95%) | 1,385,600 |
| 5 Aug 2024 | CNY | 8.41 | 8.51 | 8.2 | 8.21 | 8.21 | -0.25 (-2.96%) | 2,099,350 |
