| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 5.07 | 5.4 | 4.98 | 5.29 | 5.29 | +0.19 (+3.73%) | 11,913,291 |
| 25 Sep 2024 | CNY | 5.11 | 5.25 | 5.05 | 5.1 | 5.1 | +0.06 (+1.19%) | 13,171,191 |
| 24 Sep 2024 | CNY | 4.82 | 5.17 | 4.82 | 5.04 | 5.04 | +0.23 (+4.78%) | 11,474,601 |
| 23 Sep 2024 | CNY | 4.81 | 4.84 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,782,702 |
| 20 Sep 2024 | CNY | 4.85 | 4.87 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 3,635,200 |
| 19 Sep 2024 | CNY | 4.73 | 4.9 | 4.73 | 4.85 | 4.85 | +0.13 (+2.75%) | 6,631,800 |
| 18 Sep 2024 | CNY | 4.81 | 4.81 | 4.59 | 4.72 | 4.72 | -0.11 (-2.28%) | 8,176,859 |
| 13 Sep 2024 | CNY | 4.79 | 5 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 10,714,400 |
| 12 Sep 2024 | CNY | 4.79 | 4.91 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,060,900 |
| 11 Sep 2024 | CNY | 4.81 | 4.93 | 4.71 | 4.79 | 4.79 | -0.07 (-1.44%) | 7,794,118 |
| 10 Sep 2024 | CNY | 4.9 | 4.94 | 4.72 | 4.86 | 4.86 | -0.09 (-1.82%) | 10,705,568 |
| 9 Sep 2024 | CNY | 4.78 | 5.1 | 4.76 | 4.95 | 4.95 | +0.19 (+3.99%) | 13,621,701 |
| 6 Sep 2024 | CNY | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.05 (-1.04%) | 3,262,201 |
| 5 Sep 2024 | CNY | 4.74 | 4.83 | 4.73 | 4.81 | 4.81 | +0.07 (+1.48%) | 2,680,401 |
| 4 Sep 2024 | CNY | 4.73 | 4.85 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 3,227,400 |
| 3 Sep 2024 | CNY | 4.82 | 4.88 | 4.77 | 4.79 | 4.79 | -0.05 (-1.03%) | 3,674,474 |
| 2 Sep 2024 | CNY | 4.87 | 4.98 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,674,300 |
| 30 Aug 2024 | CNY | 4.82 | 4.93 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,109,900 |
| 29 Aug 2024 | CNY | 4.78 | 4.85 | 4.73 | 4.82 | 4.82 | +0.04 (+0.84%) | 3,643,600 |
| 28 Aug 2024 | CNY | 4.74 | 4.84 | 4.69 | 4.78 | 4.78 | +0.02 (+0.42%) | 4,069,700 |
| 27 Aug 2024 | CNY | 4.75 | 4.86 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 3,981,501 |
| 26 Aug 2024 | CNY | 4.77 | 4.81 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 3,817,200 |
| 23 Aug 2024 | CNY | 4.81 | 4.82 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 4,504,400 |
| 22 Aug 2024 | CNY | 4.89 | 4.92 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 3,902,200 |
| 21 Aug 2024 | CNY | 4.96 | 5 | 4.86 | 4.88 | 4.88 | -0.09 (-1.81%) | 4,253,900 |
| 20 Aug 2024 | CNY | 5.1 | 5.11 | 4.93 | 4.97 | 4.97 | -0.13 (-2.55%) | 5,819,075 |
| 19 Aug 2024 | CNY | 5.09 | 5.15 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 5,567,600 |
| 16 Aug 2024 | CNY | 5.2 | 5.22 | 5.09 | 5.11 | 5.11 | -0.07 (-1.35%) | 7,456,100 |
| 15 Aug 2024 | CNY | 5.18 | 5.27 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 7,913,000 |
| 14 Aug 2024 | CNY | 5.2 | 5.21 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 7,187,919 |
