| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 7.69 | 8.18 | 7.69 | 8 | 8 | -0.23 (-2.79%) | 9,282,600 |
| 19 Sep 2024 | CNY | 8 | 8.28 | 7.82 | 8.23 | 8.23 | +0.11 (+1.35%) | 14,488,265 |
| 18 Sep 2024 | CNY | 7.74 | 8.36 | 7.74 | 8.12 | 8.12 | +0.23 (+2.92%) | 13,426,885 |
| 13 Sep 2024 | CNY | 7.69 | 8.2 | 7.62 | 7.89 | 7.89 | +0.14 (+1.81%) | 12,207,920 |
| 12 Sep 2024 | CNY | 7.79 | 8 | 7.72 | 7.75 | 7.75 | +0.03 (+0.39%) | 5,977,000 |
| 11 Sep 2024 | CNY | 7.7 | 7.84 | 7.66 | 7.72 | 7.72 | -0.06 (-0.77%) | 3,613,500 |
| 10 Sep 2024 | CNY | 7.54 | 7.79 | 7.46 | 7.78 | 7.78 | +0.24 (+3.18%) | 3,800,680 |
| 9 Sep 2024 | CNY | 7.43 | 7.58 | 7.3 | 7.54 | 7.54 | +0.05 (+0.67%) | 2,689,000 |
| 6 Sep 2024 | CNY | 7.81 | 7.81 | 7.47 | 7.49 | 7.49 | -0.27 (-3.48%) | 4,668,740 |
| 5 Sep 2024 | CNY | 7.8 | 7.84 | 7.73 | 7.76 | 7.76 | -0.02 (-0.26%) | 3,328,300 |
| 4 Sep 2024 | CNY | 7.81 | 7.92 | 7.75 | 7.78 | 7.78 | -0.13 (-1.64%) | 3,556,600 |
| 3 Sep 2024 | CNY | 7.81 | 7.94 | 7.75 | 7.91 | 7.91 | +0.03 (+0.38%) | 5,177,300 |
| 2 Sep 2024 | CNY | 7.91 | 8.03 | 7.79 | 7.88 | 7.88 | -0.15 (-1.87%) | 6,954,197 |
| 30 Aug 2024 | CNY | 8.04 | 8.1 | 7.82 | 8.03 | 8.03 | +0.03 (+0.38%) | 13,035,039 |
| 29 Aug 2024 | CNY | 7.58 | 8.03 | 7.43 | 8 | 8 | +0.4 (+5.26%) | 9,210,000 |
| 28 Aug 2024 | CNY | 7.27 | 7.74 | 7.14 | 7.6 | 7.6 | +0.35 (+4.83%) | 5,711,880 |
| 27 Aug 2024 | CNY | 7.44 | 7.52 | 7.17 | 7.25 | 7.25 | -0.27 (-3.59%) | 4,954,700 |
| 26 Aug 2024 | CNY | 7.11 | 7.54 | 7.07 | 7.52 | 7.52 | +0.24 (+3.30%) | 7,229,000 |
| 23 Aug 2024 | CNY | 7.87 | 7.98 | 7.22 | 7.28 | 7.28 | -0.67 (-8.43%) | 11,888,400 |
| 22 Aug 2024 | CNY | 7.7 | 9.2 | 7.7 | 7.95 | 7.95 | +0.26 (+3.38%) | 15,540,200 |
| 21 Aug 2024 | CNY | 7.47 | 7.73 | 7.46 | 7.69 | 7.69 | +0.14 (+1.85%) | 2,795,902 |
| 20 Aug 2024 | CNY | 7.73 | 7.78 | 7.48 | 7.55 | 7.55 | -0.18 (-2.33%) | 3,713,700 |
| 19 Aug 2024 | CNY | 7.88 | 7.93 | 7.7 | 7.73 | 7.73 | -0.15 (-1.90%) | 4,278,100 |
| 16 Aug 2024 | CNY | 8 | 8.13 | 7.8 | 7.88 | 7.88 | -0.06 (-0.76%) | 5,813,200 |
| 15 Aug 2024 | CNY | 7.88 | 8.02 | 7.75 | 7.94 | 7.94 | +0.01 (+0.13%) | 6,047,020 |
| 14 Aug 2024 | CNY | 7.99 | 8.04 | 7.86 | 7.93 | 7.93 | -0.07 (-0.88%) | 6,075,300 |
| 13 Aug 2024 | CNY | 7.68 | 8.01 | 7.51 | 8 | 8 | +0.27 (+3.49%) | 7,623,200 |
| 12 Aug 2024 | CNY | 7.64 | 7.83 | 7.58 | 7.73 | 7.73 | +0.05 (+0.65%) | 3,770,800 |
| 9 Aug 2024 | CNY | 7.77 | 7.85 | 7.67 | 7.68 | 7.68 | -0.11 (-1.41%) | 3,273,300 |
| 8 Aug 2024 | CNY | 7.72 | 7.84 | 7.57 | 7.79 | 7.79 | +0.02 (+0.26%) | 4,819,000 |
