| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.64 | 5.79 | 5.51 | 5.77 | 5.77 | -0.01 (-0.17%) | 43,454,720 |
| 26 Sep 2024 | CNY | 5.72 | 5.84 | 5.61 | 5.78 | 5.78 | -0.11 (-1.87%) | 44,761,664 |
| 25 Sep 2024 | CNY | 5.7 | 6.15 | 5.55 | 5.89 | 5.89 | -0.16 (-2.64%) | 55,093,482 |
| 24 Sep 2024 | CNY | 6.17 | 6.4 | 5.89 | 6.05 | 6.05 | -0.49 (-7.49%) | 74,580,147 |
| 23 Sep 2024 | CNY | 6 | 6.73 | 5.7 | 6.54 | 6.54 | +0.42 (+6.86%) | 90,690,619 |
| 20 Sep 2024 | CNY | 5.34 | 6.12 | 5.31 | 6.12 | 6.12 | +0.56 (+10.07%) | 75,913,389 |
| 19 Sep 2024 | CNY | 5.4 | 5.92 | 5.17 | 5.56 | 5.56 | +0.02 (+0.36%) | 81,007,894 |
| 18 Sep 2024 | CNY | 5.03 | 5.54 | 4.97 | 5.54 | 5.54 | +0.5 (+9.92%) | 73,687,876 |
| 13 Sep 2024 | CNY | 4.48 | 5.13 | 4.48 | 5.04 | 5.04 | +0.06 (+1.20%) | 71,326,702 |
| 12 Sep 2024 | CNY | 5.49 | 5.49 | 4.9 | 4.98 | 4.98 | -0.01 (-0.20%) | 79,638,213 |
| 11 Sep 2024 | CNY | 4.84 | 4.99 | 4.76 | 4.99 | 4.99 | +0.45 (+9.91%) | 14,281,288 |
| 10 Sep 2024 | CNY | 4.15 | 4.54 | 4.1 | 4.54 | 4.54 | +0.41 (+9.93%) | 11,441,420 |
| 9 Sep 2024 | CNY | 4.12 | 4.2 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,307,700 |
| 6 Sep 2024 | CNY | 4.28 | 4.29 | 4.13 | 4.15 | 4.15 | -0.14 (-3.26%) | 5,676,649 |
| 5 Sep 2024 | CNY | 4.2 | 4.3 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 6,500,040 |
| 4 Sep 2024 | CNY | 4.24 | 4.28 | 4.19 | 4.21 | 4.21 | -0.08 (-1.86%) | 6,100,780 |
| 3 Sep 2024 | CNY | 4.22 | 4.29 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 7,311,320 |
| 2 Sep 2024 | CNY | 4.27 | 4.31 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 12,423,000 |
| 30 Aug 2024 | CNY | 4.1 | 4.3 | 4.09 | 4.25 | 4.25 | +0.12 (+2.91%) | 10,494,219 |
| 29 Aug 2024 | CNY | 4.02 | 4.14 | 3.96 | 4.13 | 4.13 | +0.1 (+2.48%) | 11,235,320 |
| 28 Aug 2024 | CNY | 4.08 | 4.08 | 3.91 | 4.03 | 4.03 | +0.1 (+2.54%) | 12,779,245 |
| 27 Aug 2024 | CNY | 4.04 | 4.05 | 3.91 | 3.93 | 3.93 | -0.13 (-3.20%) | 9,842,280 |
| 26 Aug 2024 | CNY | 3.99 | 4.12 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 9,492,320 |
| 23 Aug 2024 | CNY | 3.96 | 4.05 | 3.89 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,613,980 |
| 22 Aug 2024 | CNY | 4.01 | 4.1 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 8,625,150 |
| 21 Aug 2024 | CNY | 4.04 | 4.1 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,636,240 |
| 20 Aug 2024 | CNY | 4.17 | 4.19 | 4.02 | 4.03 | 4.03 | -0.14 (-3.36%) | 10,042,365 |
| 19 Aug 2024 | CNY | 4.16 | 4.27 | 4.07 | 4.17 | 4.17 | +0.02 (+0.48%) | 12,295,945 |
| 16 Aug 2024 | CNY | 4.2 | 4.25 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 14,648,140 |
| 15 Aug 2024 | CNY | 4.04 | 4.23 | 3.93 | 4.18 | 4.18 | +0.12 (+2.96%) | 22,738,788 |
