| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 4.5 | 4.57 | 4.24 | 4.51 | 4.51 | +0.31 (+7.38%) | 24,430,848 |
| 27 Sep 2024 | CNY | 4.18 | 4.28 | 4.13 | 4.2 | 4.2 | +0.09 (+2.19%) | 9,183,039 |
| 26 Sep 2024 | CNY | 3.86 | 4.12 | 3.86 | 4.11 | 4.11 | +0.22 (+5.66%) | 12,273,982 |
| 25 Sep 2024 | CNY | 3.81 | 4.01 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 10,607,001 |
| 24 Sep 2024 | CNY | 3.78 | 3.84 | 3.73 | 3.81 | 3.81 | +0.08 (+2.14%) | 5,724,310 |
| 23 Sep 2024 | CNY | 3.71 | 3.76 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 4,746,600 |
| 20 Sep 2024 | CNY | 3.68 | 3.75 | 3.64 | 3.74 | 3.74 | +0.07 (+1.91%) | 5,419,702 |
| 19 Sep 2024 | CNY | 3.59 | 3.71 | 3.55 | 3.67 | 3.67 | +0.1 (+2.80%) | 6,231,400 |
| 18 Sep 2024 | CNY | 3.53 | 3.61 | 3.47 | 3.57 | 3.57 | +0.04 (+1.13%) | 4,365,110 |
| 13 Sep 2024 | CNY | 3.53 | 3.58 | 3.52 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,339,601 |
| 12 Sep 2024 | CNY | 3.51 | 3.56 | 3.51 | 3.51 | 3.51 | -0.01 (-0.28%) | 1,868,700 |
| 11 Sep 2024 | CNY | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 1,941,500 |
| 10 Sep 2024 | CNY | 3.61 | 3.64 | 3.5 | 3.55 | 3.55 | -0.06 (-1.66%) | 2,712,500 |
| 9 Sep 2024 | CNY | 3.6 | 3.63 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 2,374,900 |
| 6 Sep 2024 | CNY | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,114,500 |
| 5 Sep 2024 | CNY | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 3,069,900 |
| 4 Sep 2024 | CNY | 3.59 | 3.63 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 3,117,100 |
| 3 Sep 2024 | CNY | 3.54 | 3.61 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 3,394,600 |
| 2 Sep 2024 | CNY | 3.58 | 3.62 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,242,400 |
| 30 Aug 2024 | CNY | 3.48 | 3.71 | 3.45 | 3.59 | 3.59 | +0.13 (+3.76%) | 8,342,800 |
| 29 Aug 2024 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,979,667 |
| 28 Aug 2024 | CNY | 3.48 | 3.48 | 3.41 | 3.47 | 3.47 | +0.01 (+0.29%) | 2,373,800 |
| 27 Aug 2024 | CNY | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | -0.07 (-1.98%) | 2,903,700 |
| 26 Aug 2024 | CNY | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | +0.06 (+1.73%) | 3,645,200 |
| 23 Aug 2024 | CNY | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | -0.09 (-2.53%) | 3,639,600 |
| 22 Aug 2024 | CNY | 3.62 | 3.67 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 4,716,500 |
| 21 Aug 2024 | CNY | 3.65 | 3.69 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 4,285,200 |
| 20 Aug 2024 | CNY | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -0.1 (-2.66%) | 4,017,300 |
| 19 Aug 2024 | CNY | 3.77 | 3.79 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 3,611,910 |
| 16 Aug 2024 | CNY | 3.8 | 3.9 | 3.74 | 3.76 | 3.76 | -0.07 (-1.83%) | 3,980,600 |
