| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 9.56 | 9.88 | 9.52 | 9.8 | 9.8 | +0.23 (+2.40%) | 26,905,271 |
| 19 Sep 2024 | CNY | 9.53 | 9.62 | 9.32 | 9.57 | 9.57 | +0.21 (+2.24%) | 17,602,024 |
| 18 Sep 2024 | CNY | 9.46 | 9.68 | 9.2 | 9.36 | 9.36 | -0.1 (-1.06%) | 14,018,900 |
| 13 Sep 2024 | CNY | 9.7 | 9.82 | 9.45 | 9.46 | 9.46 | -0.4 (-4.06%) | 25,092,500 |
| 12 Sep 2024 | CNY | 9.78 | 10 | 9.66 | 9.86 | 9.86 | +0.07 (+0.72%) | 36,746,895 |
| 11 Sep 2024 | CNY | 10 | 10.38 | 9.73 | 9.79 | 9.79 | -0.08 (-0.81%) | 53,973,589 |
| 10 Sep 2024 | CNY | 9.08 | 9.87 | 8.85 | 9.87 | 9.87 | +0.9 (+10.03%) | 30,750,460 |
| 9 Sep 2024 | CNY | 9.07 | 9.26 | 8.9 | 8.97 | 8.97 | -0.28 (-3.03%) | 18,941,477 |
| 6 Sep 2024 | CNY | 9.03 | 9.87 | 8.84 | 9.25 | 9.25 | +0.28 (+3.12%) | 28,039,502 |
| 5 Sep 2024 | CNY | 8.83 | 9.06 | 8.83 | 8.97 | 8.97 | +0.15 (+1.70%) | 8,772,369 |
| 4 Sep 2024 | CNY | 8.8 | 8.94 | 8.76 | 8.82 | 8.82 | -0.06 (-0.68%) | 7,136,000 |
| 3 Sep 2024 | CNY | 8.66 | 8.96 | 8.66 | 8.88 | 8.88 | +0.21 (+2.42%) | 8,399,469 |
| 2 Sep 2024 | CNY | 8.91 | 8.98 | 8.67 | 8.67 | 8.67 | -0.26 (-2.91%) | 6,731,523 |
| 30 Aug 2024 | CNY | 8.64 | 9.03 | 8.63 | 8.93 | 8.93 | +0.32 (+3.72%) | 9,810,048 |
| 29 Aug 2024 | CNY | 8.49 | 8.65 | 8.36 | 8.61 | 8.61 | +0.12 (+1.41%) | 5,155,481 |
| 28 Aug 2024 | CNY | 8.48 | 8.59 | 8.32 | 8.49 | 8.49 | +0.01 (+0.12%) | 4,971,369 |
| 27 Aug 2024 | CNY | 8.65 | 8.76 | 8.47 | 8.48 | 8.48 | -0.17 (-1.97%) | 6,094,400 |
| 26 Aug 2024 | CNY | 8.6 | 8.76 | 8.54 | 8.65 | 8.65 | +0.03 (+0.35%) | 5,051,700 |
| 23 Aug 2024 | CNY | 8.53 | 8.74 | 8.51 | 8.62 | 8.62 | +0.09 (+1.06%) | 6,937,614 |
| 22 Aug 2024 | CNY | 8.77 | 8.9 | 8.48 | 8.53 | 8.53 | -0.29 (-3.29%) | 6,848,600 |
| 21 Aug 2024 | CNY | 8.81 | 9 | 8.8 | 8.82 | 8.82 | -0.05 (-0.56%) | 5,354,000 |
| 20 Aug 2024 | CNY | 9.05 | 9.1 | 8.85 | 8.87 | 8.87 | -0.22 (-2.42%) | 5,467,000 |
| 19 Aug 2024 | CNY | 9.05 | 9.23 | 9 | 9.09 | 9.09 | +0.03 (+0.33%) | 5,886,639 |
| 16 Aug 2024 | CNY | 9.14 | 9.22 | 9.05 | 9.06 | 9.06 | -0.08 (-0.88%) | 5,068,500 |
| 15 Aug 2024 | CNY | 8.9 | 9.17 | 8.8 | 9.14 | 9.14 | +0.22 (+2.47%) | 8,289,015 |
| 14 Aug 2024 | CNY | 8.98 | 9.05 | 8.86 | 8.92 | 8.92 | -0.06 (-0.67%) | 4,562,276 |
| 13 Aug 2024 | CNY | 8.93 | 8.99 | 8.76 | 8.98 | 8.98 | +0.05 (+0.56%) | 5,628,000 |
| 12 Aug 2024 | CNY | 9.15 | 9.15 | 8.9 | 8.93 | 8.93 | -0.16 (-1.76%) | 6,158,200 |
| 9 Aug 2024 | CNY | 9.42 | 9.42 | 9.09 | 9.09 | 9.09 | -0.23 (-2.47%) | 5,876,610 |
| 8 Aug 2024 | CNY | 9.37 | 9.41 | 9.1 | 9.32 | 9.32 | -0.07 (-0.75%) | 6,022,580 |
