| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 5.07 | 5.07 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 5,823,024 |
| 12 Sep 2024 | CNY | 5.06 | 5.12 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,819,267 |
| 11 Sep 2024 | CNY | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 3,556,000 |
| 10 Sep 2024 | CNY | 5.1 | 5.11 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 6,677,300 |
| 9 Sep 2024 | CNY | 5.1 | 5.12 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 7,161,602 |
| 6 Sep 2024 | CNY | 5.23 | 5.24 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 8,625,869 |
| 5 Sep 2024 | CNY | 5.22 | 5.3 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 6,630,500 |
| 4 Sep 2024 | CNY | 5.24 | 5.3 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 6,361,822 |
| 3 Sep 2024 | CNY | 5.2 | 5.35 | 5.2 | 5.27 | 5.27 | +0.09 (+1.74%) | 12,884,219 |
| 2 Sep 2024 | CNY | 5.23 | 5.26 | 5.18 | 5.18 | 5.18 | -0.05 (-0.96%) | 9,454,529 |
| 30 Aug 2024 | CNY | 5.21 | 5.3 | 5.15 | 5.23 | 5.23 | +0.02 (+0.38%) | 10,134,127 |
| 29 Aug 2024 | CNY | 5.19 | 5.25 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 5,763,500 |
| 28 Aug 2024 | CNY | 5.24 | 5.28 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 5,159,209 |
| 27 Aug 2024 | CNY | 5.19 | 5.27 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 6,994,587 |
| 26 Aug 2024 | CNY | 5.15 | 5.23 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 5,776,000 |
| 23 Aug 2024 | CNY | 5.16 | 5.21 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 6,303,761 |
| 22 Aug 2024 | CNY | 5.19 | 5.23 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 5,083,346 |
| 21 Aug 2024 | CNY | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | -0.04 (-0.76%) | 6,195,800 |
| 20 Aug 2024 | CNY | 5.38 | 5.39 | 5.21 | 5.23 | 5.23 | -0.13 (-2.43%) | 7,969,900 |
| 19 Aug 2024 | CNY | 5.39 | 5.44 | 5.33 | 5.36 | 5.36 | -0.03 (-0.56%) | 8,782,700 |
| 16 Aug 2024 | CNY | 5.45 | 5.47 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 5,827,600 |
| 15 Aug 2024 | CNY | 5.41 | 5.5 | 5.39 | 5.45 | 5.45 | +0.02 (+0.37%) | 5,956,500 |
| 14 Aug 2024 | CNY | 5.56 | 5.56 | 5.42 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,230,000 |
| 13 Aug 2024 | CNY | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | +0.05 (+0.91%) | 5,262,400 |
| 12 Aug 2024 | CNY | 5.49 | 5.54 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,233,914 |
| 9 Aug 2024 | CNY | 5.55 | 5.6 | 5.49 | 5.51 | 5.51 | -0.02 (-0.36%) | 7,507,145 |
| 8 Aug 2024 | CNY | 5.39 | 5.55 | 5.38 | 5.53 | 5.53 | +0.13 (+2.41%) | 9,181,416 |
| 7 Aug 2024 | CNY | 5.36 | 5.43 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 7,619,238 |
| 6 Aug 2024 | CNY | 5.3 | 5.36 | 5.28 | 5.36 | 5.36 | +0.09 (+1.71%) | 6,857,078 |
| 5 Aug 2024 | CNY | 5.33 | 5.4 | 5.27 | 5.27 | 5.27 | -0.06 (-1.13%) | 7,668,900 |
