| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 8.94 | 8.95 | 8.53 | 8.55 | 8.55 | -0.45 (-5%) | 2,158,300 |
| 5 Sep 2024 | CNY | 8.94 | 9.04 | 8.89 | 9 | 9 | +0.07 (+0.78%) | 910,375 |
| 4 Sep 2024 | CNY | 9.25 | 9.25 | 8.91 | 8.93 | 8.93 | -0.16 (-1.76%) | 1,205,450 |
| 3 Sep 2024 | CNY | 9.25 | 9.25 | 8.94 | 9.09 | 9.09 | +0.08 (+0.89%) | 1,244,200 |
| 2 Sep 2024 | CNY | 9.27 | 9.4 | 9.01 | 9.01 | 9.01 | -0.25 (-2.70%) | 2,266,300 |
| 30 Aug 2024 | CNY | 9.25 | 9.55 | 9.2 | 9.26 | 9.26 | -0.01 (-0.11%) | 2,055,300 |
| 29 Aug 2024 | CNY | 9.08 | 9.3 | 9.06 | 9.27 | 9.27 | +0.11 (+1.20%) | 1,102,600 |
| 28 Aug 2024 | CNY | 9.04 | 9.29 | 8.99 | 9.16 | 9.16 | +0.1 (+1.10%) | 1,159,800 |
| 27 Aug 2024 | CNY | 9.27 | 9.35 | 9.03 | 9.06 | 9.06 | -0.22 (-2.37%) | 1,424,950 |
| 26 Aug 2024 | CNY | 9.4 | 9.49 | 9.25 | 9.28 | 9.28 | -0.11 (-1.17%) | 1,930,350 |
| 23 Aug 2024 | CNY | 9.65 | 9.65 | 9.19 | 9.39 | 9.39 | -0.36 (-3.69%) | 3,007,500 |
| 22 Aug 2024 | CNY | 10.12 | 10.18 | 9.71 | 9.75 | 9.75 | -0.36 (-3.56%) | 2,945,046 |
| 21 Aug 2024 | CNY | 10.33 | 10.4 | 10.07 | 10.11 | 10.11 | -0.07 (-0.69%) | 2,052,827 |
| 20 Aug 2024 | CNY | 10.42 | 10.42 | 10.1 | 10.18 | 10.18 | -0.28 (-2.68%) | 3,389,127 |
| 19 Aug 2024 | CNY | 10.14 | 10.46 | 10.03 | 10.46 | 10.46 | +0.32 (+3.16%) | 5,245,556 |
| 16 Aug 2024 | CNY | 10.13 | 10.26 | 10.06 | 10.14 | 10.14 | -0.04 (-0.39%) | 2,350,017 |
| 15 Aug 2024 | CNY | 10.1 | 10.24 | 9.96 | 10.18 | 10.18 | 0.0 (0.0%) | 2,456,300 |
| 14 Aug 2024 | CNY | 10.35 | 10.37 | 10.08 | 10.18 | 10.18 | -0.13 (-1.26%) | 3,655,700 |
| 13 Aug 2024 | CNY | 9.86 | 10.35 | 9.86 | 10.31 | 10.31 | -0.11 (-1.06%) | 6,050,611 |
| 12 Aug 2024 | CNY | 10.12 | 10.5 | 9.81 | 10.42 | 10.42 | +0.69 (+7.09%) | 7,377,167 |
| 9 Aug 2024 | CNY | 9.81 | 9.91 | 9.72 | 9.73 | 9.73 | -0.07 (-0.71%) | 852,700 |
| 8 Aug 2024 | CNY | 9.74 | 9.91 | 9.66 | 9.8 | 9.8 | -0.08 (-0.81%) | 1,172,900 |
| 7 Aug 2024 | CNY | 9.71 | 9.9 | 9.71 | 9.88 | 9.88 | +0.13 (+1.33%) | 1,225,840 |
| 6 Aug 2024 | CNY | 9.75 | 9.88 | 9.59 | 9.75 | 9.75 | +0.1 (+1.04%) | 1,377,691 |
| 5 Aug 2024 | CNY | 10.01 | 10.16 | 9.65 | 9.65 | 9.65 | -0.42 (-4.17%) | 1,855,600 |
| 2 Aug 2024 | CNY | 10.18 | 10.3 | 10.02 | 10.07 | 10.07 | -0.15 (-1.47%) | 1,932,991 |
| 1 Aug 2024 | CNY | 10.13 | 10.29 | 9.96 | 10.22 | 10.22 | +0.08 (+0.79%) | 2,614,461 |
| 31 Jul 2024 | CNY | 9.87 | 10.15 | 9.83 | 10.14 | 10.14 | +0.27 (+2.74%) | 1,839,279 |
| 30 Jul 2024 | CNY | 9.8 | 9.95 | 9.73 | 9.87 | 9.87 | +0.05 (+0.51%) | 1,669,591 |
| 29 Jul 2024 | CNY | 9.81 | 9.97 | 9.72 | 9.82 | 9.82 | +0.02 (+0.20%) | 1,780,700 |
