| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 4.67 | 4.98 | 4.58 | 4.87 | 4.87 | +0.32 (+7.03%) | 13,663,380 |
| 27 Sep 2024 | CNY | 4.45 | 4.61 | 4.45 | 4.55 | 4.55 | +0.14 (+3.17%) | 3,543,660 |
| 26 Sep 2024 | CNY | 4.33 | 4.42 | 4.29 | 4.41 | 4.41 | +0.13 (+3.04%) | 3,915,720 |
| 25 Sep 2024 | CNY | 4.29 | 4.36 | 4.26 | 4.28 | 4.28 | +0.05 (+1.18%) | 3,594,480 |
| 24 Sep 2024 | CNY | 4.12 | 4.24 | 4.1 | 4.23 | 4.23 | +0.12 (+2.92%) | 2,610,640 |
| 23 Sep 2024 | CNY | 4.1 | 4.12 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,554,315 |
| 20 Sep 2024 | CNY | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 1,834,800 |
| 19 Sep 2024 | CNY | 3.97 | 4.09 | 3.95 | 4.08 | 4.08 | +0.13 (+3.29%) | 3,323,020 |
| 18 Sep 2024 | CNY | 3.97 | 3.98 | 3.88 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,152,620 |
| 13 Sep 2024 | CNY | 4.02 | 4.04 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 2,188,920 |
| 12 Sep 2024 | CNY | 4 | 4.04 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,181,100 |
| 11 Sep 2024 | CNY | 4.09 | 4.09 | 4 | 4 | 4 | -0.1 (-2.44%) | 2,563,620 |
| 10 Sep 2024 | CNY | 4.11 | 4.16 | 4.02 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,588,080 |
| 9 Sep 2024 | CNY | 4.13 | 4.17 | 4.05 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,928,700 |
| 6 Sep 2024 | CNY | 4.21 | 4.23 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 2,027,940 |
| 5 Sep 2024 | CNY | 4.13 | 4.21 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,820,280 |
| 4 Sep 2024 | CNY | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 1,744,480 |
| 3 Sep 2024 | CNY | 4.2 | 4.25 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,888,380 |
| 2 Sep 2024 | CNY | 4.26 | 4.32 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,112,561 |
| 30 Aug 2024 | CNY | 4.24 | 4.33 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 3,608,760 |
| 29 Aug 2024 | CNY | 4.24 | 4.29 | 4.18 | 4.29 | 4.29 | +0.05 (+1.18%) | 1,923,300 |
| 28 Aug 2024 | CNY | 4.18 | 4.26 | 4.14 | 4.24 | 4.24 | +0.06 (+1.44%) | 1,381,540 |
| 27 Aug 2024 | CNY | 4.23 | 4.25 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,511,400 |
| 26 Aug 2024 | CNY | 4.18 | 4.26 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 1,441,800 |
| 23 Aug 2024 | CNY | 4.18 | 4.19 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 1,965,700 |
| 22 Aug 2024 | CNY | 4.2 | 4.25 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,196,480 |
| 21 Aug 2024 | CNY | 4.23 | 4.25 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,544,100 |
| 20 Aug 2024 | CNY | 4.29 | 4.34 | 4.18 | 4.22 | 4.22 | -0.07 (-1.63%) | 2,764,260 |
| 19 Aug 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,956,800 |
| 16 Aug 2024 | CNY | 4.4 | 4.4 | 4.27 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,347,680 |
