| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 8.63 | 8.88 | 8.59 | 8.82 | 8.82 | +0.28 (+3.28%) | 4,593,069 |
| 26 Sep 2024 | CNY | 8.4 | 8.54 | 8.35 | 8.54 | 8.54 | +0.16 (+1.91%) | 3,794,448 |
| 25 Sep 2024 | CNY | 8.45 | 8.59 | 8.35 | 8.38 | 8.38 | -0.02 (-0.24%) | 4,708,100 |
| 24 Sep 2024 | CNY | 8.21 | 8.4 | 8.21 | 8.4 | 8.4 | +0.22 (+2.69%) | 2,927,857 |
| 23 Sep 2024 | CNY | 8.1 | 8.22 | 8.09 | 8.18 | 8.18 | +0.06 (+0.74%) | 1,983,700 |
| 20 Sep 2024 | CNY | 8.11 | 8.14 | 8.04 | 8.12 | 8.12 | -0.03 (-0.37%) | 1,451,700 |
| 19 Sep 2024 | CNY | 8 | 8.16 | 7.97 | 8.15 | 8.15 | +0.16 (+2.00%) | 2,400,200 |
| 18 Sep 2024 | CNY | 7.99 | 8.04 | 7.9 | 7.99 | 7.99 | 0.0 (0.0%) | 1,598,703 |
| 13 Sep 2024 | CNY | 8.02 | 8.06 | 7.98 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,560,269 |
| 12 Sep 2024 | CNY | 8.01 | 8.13 | 8.01 | 8.02 | 8.02 | 0.0 (0.0%) | 2,707,769 |
| 11 Sep 2024 | CNY | 8.13 | 8.14 | 7.99 | 8.02 | 8.02 | -0.13 (-1.60%) | 3,155,889 |
| 10 Sep 2024 | CNY | 8.15 | 8.19 | 8.05 | 8.15 | 8.15 | -0.01 (-0.12%) | 2,696,300 |
| 9 Sep 2024 | CNY | 8.22 | 8.22 | 8.12 | 8.16 | 8.16 | -0.07 (-0.85%) | 2,237,400 |
| 6 Sep 2024 | CNY | 8.25 | 8.29 | 8.2 | 8.23 | 8.23 | -0.03 (-0.36%) | 2,426,000 |
| 5 Sep 2024 | CNY | 8.38 | 8.4 | 8.25 | 8.26 | 8.26 | -0.1 (-1.20%) | 3,828,400 |
| 4 Sep 2024 | CNY | 8.41 | 8.43 | 8.34 | 8.36 | 8.36 | -0.05 (-0.59%) | 1,593,700 |
| 3 Sep 2024 | CNY | 8.51 | 8.55 | 8.35 | 8.41 | 8.41 | -0.1 (-1.18%) | 3,353,000 |
| 2 Sep 2024 | CNY | 8.61 | 8.64 | 8.49 | 8.51 | 8.51 | -0.11 (-1.28%) | 2,768,599 |
| 30 Aug 2024 | CNY | 8.59 | 8.68 | 8.53 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,515,746 |
| 29 Aug 2024 | CNY | 8.57 | 8.6 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 1,577,108 |
| 28 Aug 2024 | CNY | 8.55 | 8.64 | 8.5 | 8.57 | 8.57 | +0.02 (+0.23%) | 2,358,877 |
| 27 Aug 2024 | CNY | 8.59 | 8.67 | 8.51 | 8.55 | 8.55 | -0.09 (-1.04%) | 1,875,600 |
| 26 Aug 2024 | CNY | 8.51 | 8.67 | 8.49 | 8.64 | 8.64 | +0.15 (+1.77%) | 2,532,124 |
| 23 Aug 2024 | CNY | 8.54 | 8.59 | 8.42 | 8.49 | 8.49 | -0.09 (-1.05%) | 2,250,379 |
| 22 Aug 2024 | CNY | 8.49 | 8.6 | 8.45 | 8.58 | 8.58 | +0.1 (+1.18%) | 3,122,375 |
| 21 Aug 2024 | CNY | 8.63 | 8.65 | 8.45 | 8.48 | 8.48 | -0.17 (-1.97%) | 5,196,415 |
| 20 Aug 2024 | CNY | 8.97 | 8.97 | 8.57 | 8.65 | 8.65 | -0.33 (-3.67%) | 8,161,047 |
| 19 Aug 2024 | CNY | 9.18 | 9.21 | 8.83 | 8.98 | 8.98 | -0.66 (-6.85%) | 10,284,880 |
| 16 Aug 2024 | CNY | 9.7 | 9.72 | 9.58 | 9.64 | 9.64 | -0.03 (-0.31%) | 1,570,100 |
| 15 Aug 2024 | CNY | 9.6 | 9.71 | 9.56 | 9.67 | 9.67 | +0.07 (+0.73%) | 2,242,800 |
