| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 9.04 | 9.57 | 9.04 | 9.43 | 9.43 | +0.43 (+4.78%) | 28,983,660 |
| 26 Sep 2024 | CNY | 8.94 | 9 | 8.72 | 9 | 9 | +0.15 (+1.69%) | 4,678,400 |
| 25 Sep 2024 | CNY | 8.85 | 9.07 | 8.81 | 8.85 | 8.85 | +0.04 (+0.45%) | 3,766,628 |
| 24 Sep 2024 | CNY | 8.55 | 8.81 | 8.46 | 8.81 | 8.81 | +0.31 (+3.65%) | 3,645,728 |
| 23 Sep 2024 | CNY | 8.66 | 8.69 | 8.44 | 8.5 | 8.5 | -0.15 (-1.73%) | 3,295,714 |
| 20 Sep 2024 | CNY | 8.79 | 8.82 | 8.58 | 8.65 | 8.65 | -0.23 (-2.59%) | 2,796,826 |
| 19 Sep 2024 | CNY | 8.68 | 8.93 | 8.65 | 8.88 | 8.88 | +0.19 (+2.19%) | 2,590,120 |
| 18 Sep 2024 | CNY | 8.71 | 8.78 | 8.49 | 8.69 | 8.69 | +0.01 (+0.12%) | 2,295,000 |
| 13 Sep 2024 | CNY | 8.79 | 8.88 | 8.68 | 8.68 | 8.68 | -0.1 (-1.14%) | 2,174,800 |
| 12 Sep 2024 | CNY | 8.81 | 8.89 | 8.76 | 8.78 | 8.78 | -0.01 (-0.11%) | 2,265,203 |
| 11 Sep 2024 | CNY | 8.75 | 8.88 | 8.72 | 8.79 | 8.79 | 0.0 (0.0%) | 2,355,000 |
| 10 Sep 2024 | CNY | 8.68 | 8.8 | 8.6 | 8.79 | 8.79 | +0.12 (+1.38%) | 1,942,700 |
| 9 Sep 2024 | CNY | 8.59 | 8.75 | 8.54 | 8.67 | 8.67 | -0.03 (-0.34%) | 1,848,280 |
| 6 Sep 2024 | CNY | 8.85 | 8.89 | 8.7 | 8.7 | 8.7 | -0.17 (-1.92%) | 3,163,400 |
| 5 Sep 2024 | CNY | 8.82 | 9.02 | 8.81 | 8.87 | 8.87 | -0.03 (-0.34%) | 2,944,900 |
| 4 Sep 2024 | CNY | 8.81 | 8.95 | 8.79 | 8.9 | 8.9 | +0.04 (+0.45%) | 3,433,991 |
| 3 Sep 2024 | CNY | 8.7 | 8.99 | 8.7 | 8.86 | 8.86 | +0.06 (+0.68%) | 4,807,035 |
| 2 Sep 2024 | CNY | 8.85 | 8.91 | 8.74 | 8.8 | 8.8 | +0.02 (+0.23%) | 6,200,268 |
| 30 Aug 2024 | CNY | 8.78 | 8.88 | 8.62 | 8.78 | 8.78 | -0.02 (-0.23%) | 9,788,152 |
| 29 Aug 2024 | CNY | 8.45 | 9.09 | 8.43 | 8.8 | 8.8 | +0.16 (+1.85%) | 12,222,537 |
| 28 Aug 2024 | CNY | 8.42 | 9.16 | 8.37 | 8.64 | 8.64 | +0.66 (+8.27%) | 11,684,183 |
| 27 Aug 2024 | CNY | 8.16 | 8.16 | 7.92 | 7.98 | 7.98 | -0.19 (-2.33%) | 1,899,301 |
| 26 Aug 2024 | CNY | 7.95 | 8.25 | 7.9 | 8.17 | 8.17 | +0.16 (+2.00%) | 1,794,301 |
| 23 Aug 2024 | CNY | 8.15 | 8.17 | 7.92 | 8.01 | 8.01 | -0.11 (-1.35%) | 1,955,057 |
| 22 Aug 2024 | CNY | 8.21 | 8.34 | 8.11 | 8.12 | 8.12 | -0.21 (-2.52%) | 1,320,700 |
| 21 Aug 2024 | CNY | 8.3 | 8.37 | 8.17 | 8.33 | 8.33 | +0.04 (+0.48%) | 1,079,172 |
| 20 Aug 2024 | CNY | 8.45 | 8.46 | 8.24 | 8.29 | 8.29 | -0.17 (-2.01%) | 1,503,080 |
| 19 Aug 2024 | CNY | 8.5 | 8.56 | 8.35 | 8.46 | 8.46 | -0.02 (-0.24%) | 1,617,657 |
| 16 Aug 2024 | CNY | 8.37 | 8.64 | 8.37 | 8.48 | 8.48 | +0.07 (+0.83%) | 1,938,580 |
| 15 Aug 2024 | CNY | 8.4 | 8.53 | 8.31 | 8.41 | 8.41 | -0.01 (-0.12%) | 1,345,340 |
