| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 4.77 | 5.04 | 4.72 | 4.99 | 4.99 | +0.34 (+7.31%) | 77,936,409 |
| 27 Sep 2024 | CNY | 4.66 | 4.68 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 24,601,676 |
| 26 Sep 2024 | CNY | 4.46 | 4.61 | 4.45 | 4.61 | 4.61 | +0.15 (+3.36%) | 31,268,552 |
| 25 Sep 2024 | CNY | 4.41 | 4.54 | 4.41 | 4.46 | 4.46 | +0.08 (+1.83%) | 29,147,550 |
| 24 Sep 2024 | CNY | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | +0.16 (+3.79%) | 23,053,217 |
| 23 Sep 2024 | CNY | 4.18 | 4.23 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 14,731,299 |
| 20 Sep 2024 | CNY | 4.2 | 4.22 | 4.15 | 4.19 | 4.19 | -0.01 (-0.24%) | 14,878,662 |
| 19 Sep 2024 | CNY | 4.2 | 4.23 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 18,790,018 |
| 18 Sep 2024 | CNY | 4.17 | 4.19 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 10,387,160 |
| 13 Sep 2024 | CNY | 4.14 | 4.2 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 12,163,914 |
| 12 Sep 2024 | CNY | 4.11 | 4.17 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 13,215,828 |
| 11 Sep 2024 | CNY | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -0.07 (-1.67%) | 18,178,624 |
| 10 Sep 2024 | CNY | 4.22 | 4.24 | 4.12 | 4.18 | 4.18 | -0.04 (-0.95%) | 16,687,415 |
| 9 Sep 2024 | CNY | 4.25 | 4.28 | 4.19 | 4.22 | 4.22 | -0.06 (-1.40%) | 15,785,522 |
| 6 Sep 2024 | CNY | 4.25 | 4.36 | 4.25 | 4.28 | 4.28 | +0.03 (+0.71%) | 22,364,667 |
| 5 Sep 2024 | CNY | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 14,044,460 |
| 4 Sep 2024 | CNY | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 10,857,764 |
| 3 Sep 2024 | CNY | 4.34 | 4.39 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 20,389,461 |
| 2 Sep 2024 | CNY | 4.35 | 4.43 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 17,981,444 |
| 30 Aug 2024 | CNY | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 24,144,213 |
| 29 Aug 2024 | CNY | 4.46 | 4.47 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 20,652,174 |
| 28 Aug 2024 | CNY | 4.47 | 4.53 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 12,336,289 |
| 27 Aug 2024 | CNY | 4.44 | 4.5 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 17,664,154 |
| 26 Aug 2024 | CNY | 4.55 | 4.57 | 4.39 | 4.44 | 4.44 | -0.14 (-3.06%) | 27,661,378 |
| 23 Aug 2024 | CNY | 4.56 | 4.6 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 14,425,631 |
| 22 Aug 2024 | CNY | 4.49 | 4.59 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 18,588,235 |
| 21 Aug 2024 | CNY | 4.53 | 4.56 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 14,148,589 |
| 20 Aug 2024 | CNY | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 16,489,222 |
| 19 Aug 2024 | CNY | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | +0.03 (+0.66%) | 15,025,006 |
| 16 Aug 2024 | CNY | 4.63 | 4.65 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 17,314,342 |
