| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 5.64 | 5.92 | 5.52 | 5.84 | 5.84 | +0.25 (+4.47%) | 321,618,569 |
| 27 Sep 2024 | CNY | 5.74 | 5.8 | 5.5 | 5.59 | 5.59 | -0.09 (-1.58%) | 108,886,387 |
| 26 Sep 2024 | CNY | 5.48 | 5.69 | 5.47 | 5.68 | 5.68 | +0.18 (+3.27%) | 136,907,693 |
| 25 Sep 2024 | CNY | 5.37 | 5.52 | 5.36 | 5.5 | 5.5 | +0.17 (+3.19%) | 162,380,731 |
| 24 Sep 2024 | CNY | 5.13 | 5.34 | 5.1 | 5.33 | 5.33 | +0.22 (+4.31%) | 112,592,921 |
| 23 Sep 2024 | CNY | 4.99 | 5.12 | 4.95 | 5.11 | 5.11 | +0.13 (+2.61%) | 73,996,570 |
| 20 Sep 2024 | CNY | 4.94 | 5.01 | 4.93 | 4.98 | 4.98 | +0.04 (+0.81%) | 93,957,553 |
| 19 Sep 2024 | CNY | 4.93 | 4.95 | 4.86 | 4.94 | 4.94 | +0.03 (+0.61%) | 74,226,152 |
| 18 Sep 2024 | CNY | 4.9 | 4.93 | 4.84 | 4.91 | 4.91 | +0.01 (+0.20%) | 54,113,236 |
| 13 Sep 2024 | CNY | 4.96 | 5 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 57,252,425 |
| 12 Sep 2024 | CNY | 4.92 | 4.98 | 4.86 | 4.95 | 4.95 | +0.03 (+0.61%) | 55,352,501 |
| 11 Sep 2024 | CNY | 5.1 | 5.1 | 4.89 | 4.92 | 4.92 | -0.18 (-3.53%) | 101,093,006 |
| 10 Sep 2024 | CNY | 5.04 | 5.13 | 5.03 | 5.1 | 5.1 | +0.06 (+1.19%) | 72,507,411 |
| 9 Sep 2024 | CNY | 5.23 | 5.23 | 5.03 | 5.04 | 5.04 | -0.18 (-3.45%) | 107,332,879 |
| 6 Sep 2024 | CNY | 5.22 | 5.32 | 5.21 | 5.22 | 5.22 | +0.01 (+0.19%) | 67,520,055 |
| 5 Sep 2024 | CNY | 5.21 | 5.24 | 5.15 | 5.21 | 5.21 | 0.0 (0.0%) | 66,867,880 |
| 4 Sep 2024 | CNY | 5.23 | 5.25 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 69,013,250 |
| 3 Sep 2024 | CNY | 5.37 | 5.4 | 5.2 | 5.23 | 5.23 | -0.13 (-2.43%) | 107,481,415 |
| 2 Sep 2024 | CNY | 5.24 | 5.4 | 5.2 | 5.36 | 5.36 | +0.11 (+2.10%) | 157,710,159 |
| 30 Aug 2024 | CNY | 5.35 | 5.42 | 5.24 | 5.25 | 5.25 | -0.12 (-2.23%) | 152,884,916 |
| 29 Aug 2024 | CNY | 5.58 | 5.59 | 5.35 | 5.37 | 5.37 | -0.21 (-3.76%) | 106,672,521 |
| 28 Aug 2024 | CNY | 5.63 | 5.64 | 5.53 | 5.58 | 5.58 | -0.05 (-0.89%) | 82,278,269 |
| 27 Aug 2024 | CNY | 5.6 | 5.65 | 5.54 | 5.63 | 5.63 | +0.04 (+0.72%) | 86,309,468 |
| 26 Aug 2024 | CNY | 5.58 | 5.61 | 5.53 | 5.59 | 5.59 | 0.0 (0.0%) | 56,117,336 |
| 23 Aug 2024 | CNY | 5.61 | 5.62 | 5.52 | 5.59 | 5.59 | -0.02 (-0.36%) | 64,254,837 |
| 22 Aug 2024 | CNY | 5.53 | 5.62 | 5.51 | 5.61 | 5.61 | +0.09 (+1.63%) | 89,400,785 |
| 21 Aug 2024 | CNY | 5.61 | 5.62 | 5.49 | 5.52 | 5.52 | -0.11 (-1.95%) | 86,636,232 |
| 20 Aug 2024 | CNY | 5.64 | 5.66 | 5.59 | 5.63 | 5.63 | +0.01 (+0.18%) | 87,345,651 |
| 19 Aug 2024 | CNY | 5.55 | 5.63 | 5.51 | 5.62 | 5.62 | +0.09 (+1.63%) | 80,048,996 |
| 16 Aug 2024 | CNY | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | +0.06 (+1.10%) | 63,094,527 |
