| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.79 | 5.85 | 5.71 | 5.85 | 5.85 | +0.15 (+2.63%) | 13,312,560 |
| 26 Sep 2024 | CNY | 5.5 | 5.7 | 5.5 | 5.7 | 5.7 | +0.13 (+2.33%) | 15,804,626 |
| 25 Sep 2024 | CNY | 5.79 | 5.8 | 5.54 | 5.57 | 5.57 | +0.16 (+2.96%) | 24,547,039 |
| 24 Sep 2024 | CNY | 5.28 | 5.41 | 5.25 | 5.41 | 5.41 | +0.14 (+2.66%) | 7,643,020 |
| 23 Sep 2024 | CNY | 5.26 | 5.28 | 5.19 | 5.27 | 5.27 | +0.04 (+0.76%) | 3,971,800 |
| 20 Sep 2024 | CNY | 5.24 | 5.26 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 4,559,500 |
| 19 Sep 2024 | CNY | 5.12 | 5.27 | 5.11 | 5.25 | 5.25 | +0.11 (+2.14%) | 7,509,930 |
| 18 Sep 2024 | CNY | 5.09 | 5.15 | 5.01 | 5.14 | 5.14 | +0.04 (+0.78%) | 4,943,800 |
| 13 Sep 2024 | CNY | 5.13 | 5.17 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 3,771,500 |
| 12 Sep 2024 | CNY | 5.13 | 5.19 | 5.12 | 5.13 | 5.13 | +0.03 (+0.59%) | 3,893,200 |
| 11 Sep 2024 | CNY | 5.11 | 5.15 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,921,400 |
| 10 Sep 2024 | CNY | 5.12 | 5.14 | 5.04 | 5.14 | 5.14 | +0.06 (+1.18%) | 4,142,600 |
| 9 Sep 2024 | CNY | 5.05 | 5.09 | 4.98 | 5.08 | 5.08 | 0.0 (0.0%) | 3,958,100 |
| 6 Sep 2024 | CNY | 5.14 | 5.16 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 4,631,500 |
| 5 Sep 2024 | CNY | 5.07 | 5.14 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 3,819,100 |
| 4 Sep 2024 | CNY | 5.13 | 5.13 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 4,136,600 |
| 3 Sep 2024 | CNY | 5.1 | 5.17 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 4,922,900 |
| 2 Sep 2024 | CNY | 5.22 | 5.27 | 5.13 | 5.13 | 5.13 | -0.09 (-1.72%) | 7,175,700 |
| 30 Aug 2024 | CNY | 5.17 | 5.27 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 10,717,301 |
| 29 Aug 2024 | CNY | 5.13 | 5.19 | 5.08 | 5.17 | 5.17 | +0.01 (+0.19%) | 6,472,201 |
| 28 Aug 2024 | CNY | 5.1 | 5.22 | 5.02 | 5.16 | 5.16 | +0.08 (+1.57%) | 7,484,786 |
| 27 Aug 2024 | CNY | 5.14 | 5.18 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 6,155,960 |
| 26 Aug 2024 | CNY | 5.17 | 5.22 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 7,988,968 |
| 23 Aug 2024 | CNY | 5.23 | 5.26 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 7,639,720 |
| 22 Aug 2024 | CNY | 5.21 | 5.26 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 6,204,000 |
| 21 Aug 2024 | CNY | 5.2 | 5.25 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 6,509,400 |
| 20 Aug 2024 | CNY | 5.41 | 5.44 | 5.2 | 5.23 | 5.23 | -0.15 (-2.79%) | 11,484,000 |
| 19 Aug 2024 | CNY | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,942,674 |
| 16 Aug 2024 | CNY | 5.61 | 5.62 | 5.45 | 5.45 | 5.45 | -0.19 (-3.37%) | 15,841,914 |
| 15 Aug 2024 | CNY | 5.7 | 5.72 | 5.57 | 5.64 | 5.64 | -0.12 (-2.08%) | 17,534,660 |
