| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 8.88 | 8.99 | 8.79 | 8.98 | 8.98 | +0.2 (+2.28%) | 31,225,101 |
| 26 Sep 2024 | CNY | 8.6 | 8.78 | 8.55 | 8.78 | 8.78 | +0.18 (+2.09%) | 24,570,857 |
| 25 Sep 2024 | CNY | 8.73 | 8.84 | 8.56 | 8.6 | 8.6 | -0.03 (-0.35%) | 32,541,167 |
| 24 Sep 2024 | CNY | 8.3 | 8.64 | 8.28 | 8.63 | 8.63 | +0.34 (+4.10%) | 27,035,555 |
| 23 Sep 2024 | CNY | 8.1 | 8.3 | 8.09 | 8.29 | 8.29 | +0.19 (+2.35%) | 19,291,418 |
| 20 Sep 2024 | CNY | 8.17 | 8.18 | 8.04 | 8.1 | 8.1 | -0.09 (-1.10%) | 13,523,664 |
| 19 Sep 2024 | CNY | 8.12 | 8.24 | 8.06 | 8.19 | 8.19 | +0.1 (+1.24%) | 14,105,032 |
| 18 Sep 2024 | CNY | 8.01 | 8.09 | 7.91 | 8.09 | 8.09 | +0.08 (+1.00%) | 10,131,258 |
| 13 Sep 2024 | CNY | 8.06 | 8.11 | 7.99 | 8.01 | 8.01 | -0.07 (-0.87%) | 7,921,444 |
| 12 Sep 2024 | CNY | 7.96 | 8.11 | 7.96 | 8.08 | 8.08 | +0.14 (+1.76%) | 13,570,213 |
| 11 Sep 2024 | CNY | 8.1 | 8.1 | 7.92 | 7.94 | 7.94 | -0.17 (-2.10%) | 15,172,431 |
| 10 Sep 2024 | CNY | 8.23 | 8.28 | 7.98 | 8.11 | 8.11 | -0.12 (-1.46%) | 19,792,161 |
| 9 Sep 2024 | CNY | 8.38 | 8.38 | 8.19 | 8.23 | 8.23 | -0.17 (-2.02%) | 14,199,100 |
| 6 Sep 2024 | CNY | 8.47 | 8.53 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 8,671,647 |
| 5 Sep 2024 | CNY | 8.56 | 8.61 | 8.45 | 8.49 | 8.49 | -0.06 (-0.70%) | 12,477,508 |
| 4 Sep 2024 | CNY | 8.55 | 8.61 | 8.48 | 8.55 | 8.55 | -0.03 (-0.35%) | 9,516,539 |
| 3 Sep 2024 | CNY | 8.58 | 8.67 | 8.52 | 8.58 | 8.58 | +0.02 (+0.23%) | 13,290,886 |
| 2 Sep 2024 | CNY | 8.52 | 8.7 | 8.5 | 8.56 | 8.56 | 0.0 (0.0%) | 23,106,783 |
| 30 Aug 2024 | CNY | 8.47 | 8.63 | 8.45 | 8.56 | 8.56 | +0.08 (+0.94%) | 25,082,020 |
| 29 Aug 2024 | CNY | 8.4 | 8.5 | 8.35 | 8.48 | 8.48 | +0.06 (+0.71%) | 13,497,800 |
| 28 Aug 2024 | CNY | 8.36 | 8.5 | 8.35 | 8.42 | 8.42 | +0.02 (+0.24%) | 12,335,501 |
| 27 Aug 2024 | CNY | 8.5 | 8.5 | 8.3 | 8.4 | 8.4 | -0.11 (-1.29%) | 20,554,948 |
| 26 Aug 2024 | CNY | 8.52 | 8.54 | 8.39 | 8.51 | 8.51 | +0.03 (+0.35%) | 11,645,442 |
| 23 Aug 2024 | CNY | 8.58 | 8.6 | 8.46 | 8.48 | 8.48 | -0.11 (-1.28%) | 14,124,146 |
| 22 Aug 2024 | CNY | 8.71 | 8.71 | 8.57 | 8.59 | 8.59 | -0.06 (-0.69%) | 13,423,469 |
| 21 Aug 2024 | CNY | 8.79 | 8.79 | 8.63 | 8.65 | 8.65 | -0.13 (-1.48%) | 12,909,502 |
| 20 Aug 2024 | CNY | 8.9 | 8.92 | 8.71 | 8.78 | 8.78 | -0.09 (-1.01%) | 15,458,166 |
| 19 Aug 2024 | CNY | 8.86 | 8.98 | 8.86 | 8.87 | 8.87 | -0.03 (-0.34%) | 14,493,130 |
| 16 Aug 2024 | CNY | 9.01 | 9.02 | 8.84 | 8.9 | 8.9 | -0.1 (-1.11%) | 19,496,630 |
| 15 Aug 2024 | CNY | 8.95 | 9.04 | 8.89 | 9 | 9 | +0.05 (+0.56%) | 13,123,554 |
