| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.43 | 5.75 | 5.41 | 5.64 | 5.64 | +0.27 (+5.03%) | 32,991,200 |
| 26 Sep 2024 | CNY | 5.18 | 5.37 | 5.17 | 5.37 | 5.37 | +0.16 (+3.07%) | 4,247,000 |
| 25 Sep 2024 | CNY | 5.22 | 5.33 | 5.15 | 5.21 | 5.21 | +0.1 (+1.96%) | 6,965,500 |
| 24 Sep 2024 | CNY | 4.92 | 5.11 | 4.91 | 5.11 | 5.11 | +0.2 (+4.07%) | 5,617,700 |
| 23 Sep 2024 | CNY | 4.92 | 4.94 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 3,246,000 |
| 20 Sep 2024 | CNY | 5.01 | 5.01 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 3,396,743 |
| 19 Sep 2024 | CNY | 4.8 | 5.03 | 4.8 | 4.96 | 4.96 | +0.16 (+3.33%) | 5,959,171 |
| 18 Sep 2024 | CNY | 4.88 | 4.92 | 4.68 | 4.8 | 4.8 | -0.08 (-1.64%) | 5,601,521 |
| 13 Sep 2024 | CNY | 5.03 | 5.06 | 4.88 | 4.88 | 4.88 | -0.15 (-2.98%) | 4,357,900 |
| 12 Sep 2024 | CNY | 5 | 5.15 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 4,209,100 |
| 11 Sep 2024 | CNY | 5.11 | 5.11 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 2,827,000 |
| 10 Sep 2024 | CNY | 5.09 | 5.14 | 4.99 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,846,300 |
| 9 Sep 2024 | CNY | 5.07 | 5.13 | 5.01 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,818,825 |
| 6 Sep 2024 | CNY | 5.25 | 5.25 | 5.08 | 5.09 | 5.09 | -0.14 (-2.68%) | 4,667,856 |
| 5 Sep 2024 | CNY | 5.23 | 5.27 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 3,855,856 |
| 4 Sep 2024 | CNY | 5.22 | 5.31 | 5.16 | 5.2 | 5.2 | -0.04 (-0.76%) | 4,651,956 |
| 3 Sep 2024 | CNY | 5.25 | 5.36 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 4,019,823 |
| 2 Sep 2024 | CNY | 5.34 | 5.41 | 5.23 | 5.25 | 5.25 | -0.12 (-2.23%) | 2,979,498 |
| 30 Aug 2024 | CNY | 5.26 | 5.44 | 5.2 | 5.37 | 5.37 | +0.12 (+2.29%) | 5,066,523 |
| 29 Aug 2024 | CNY | 5.2 | 5.28 | 5.09 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,211,100 |
| 28 Aug 2024 | CNY | 5.15 | 5.27 | 5.08 | 5.2 | 5.2 | +0.07 (+1.36%) | 2,569,000 |
| 27 Aug 2024 | CNY | 5.22 | 5.26 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 2,416,800 |
| 26 Aug 2024 | CNY | 5.07 | 5.28 | 5.07 | 5.23 | 5.23 | +0.07 (+1.36%) | 2,877,101 |
| 23 Aug 2024 | CNY | 5.17 | 5.23 | 5.06 | 5.16 | 5.16 | -0.03 (-0.58%) | 2,957,010 |
| 22 Aug 2024 | CNY | 5.28 | 5.35 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 3,269,029 |
| 21 Aug 2024 | CNY | 5.29 | 5.38 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,325,200 |
| 20 Aug 2024 | CNY | 5.43 | 5.46 | 5.28 | 5.29 | 5.29 | -0.14 (-2.58%) | 3,307,200 |
| 19 Aug 2024 | CNY | 5.39 | 5.52 | 5.34 | 5.43 | 5.43 | +0.02 (+0.37%) | 3,179,900 |
| 16 Aug 2024 | CNY | 5.62 | 5.62 | 5.41 | 5.41 | 5.41 | -0.14 (-2.52%) | 4,779,837 |
| 15 Aug 2024 | CNY | 5.48 | 5.62 | 5.39 | 5.55 | 5.55 | +0.06 (+1.09%) | 4,148,300 |
