| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 4.54 | 4.59 | 4.5 | 4.57 | 4.57 | +0.03 (+0.66%) | 3,536,105 |
| 19 Sep 2024 | CNY | 4.37 | 4.59 | 4.35 | 4.54 | 4.54 | +0.18 (+4.13%) | 5,507,130 |
| 18 Sep 2024 | CNY | 4.39 | 4.39 | 4.27 | 4.36 | 4.36 | -0.03 (-0.68%) | 2,922,201 |
| 13 Sep 2024 | CNY | 4.47 | 4.47 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 2,130,100 |
| 12 Sep 2024 | CNY | 4.42 | 4.5 | 4.42 | 4.47 | 4.47 | +0.05 (+1.13%) | 2,509,500 |
| 11 Sep 2024 | CNY | 4.46 | 4.46 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 2,136,590 |
| 10 Sep 2024 | CNY | 4.44 | 4.52 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 3,926,220 |
| 9 Sep 2024 | CNY | 4.41 | 4.46 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 1,453,900 |
| 6 Sep 2024 | CNY | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,941,900 |
| 5 Sep 2024 | CNY | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | +0.09 (+2.06%) | 2,220,680 |
| 4 Sep 2024 | CNY | 4.44 | 4.47 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 2,798,889 |
| 3 Sep 2024 | CNY | 4.4 | 4.5 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 2,919,993 |
| 2 Sep 2024 | CNY | 4.46 | 4.49 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 2,634,354 |
| 30 Aug 2024 | CNY | 4.38 | 4.54 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 3,374,330 |
| 29 Aug 2024 | CNY | 4.31 | 4.42 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 2,816,346 |
| 28 Aug 2024 | CNY | 4.32 | 4.38 | 4.26 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,205,132 |
| 27 Aug 2024 | CNY | 4.34 | 4.39 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 2,274,141 |
| 26 Aug 2024 | CNY | 4.23 | 4.37 | 4.23 | 4.35 | 4.35 | +0.11 (+2.59%) | 2,849,000 |
| 23 Aug 2024 | CNY | 4.32 | 4.34 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 2,870,710 |
| 22 Aug 2024 | CNY | 4.43 | 4.45 | 4.3 | 4.32 | 4.32 | -0.11 (-2.48%) | 3,543,130 |
| 21 Aug 2024 | CNY | 4.49 | 4.5 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,614,450 |
| 20 Aug 2024 | CNY | 4.57 | 4.59 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 2,449,621 |
| 19 Aug 2024 | CNY | 4.65 | 4.68 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 2,388,300 |
| 16 Aug 2024 | CNY | 4.68 | 4.7 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 2,152,742 |
| 15 Aug 2024 | CNY | 4.64 | 4.7 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 2,526,200 |
| 14 Aug 2024 | CNY | 4.68 | 4.7 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 1,918,580 |
| 13 Aug 2024 | CNY | 4.73 | 4.73 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,800,827 |
| 12 Aug 2024 | CNY | 4.74 | 4.77 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 2,146,900 |
| 9 Aug 2024 | CNY | 4.8 | 4.83 | 4.75 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,572,800 |
| 8 Aug 2024 | CNY | 4.76 | 4.85 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 3,739,030 |
