| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 8.88 | 8.94 | 8.78 | 8.79 | 8.79 | -0.07 (-0.79%) | 926,600 |
| 12 Sep 2024 | CNY | 8.77 | 8.92 | 8.77 | 8.86 | 8.86 | +0.1 (+1.14%) | 580,400 |
| 11 Sep 2024 | CNY | 8.84 | 8.91 | 8.72 | 8.76 | 8.76 | -0.14 (-1.57%) | 763,160 |
| 10 Sep 2024 | CNY | 8.81 | 8.91 | 8.8 | 8.9 | 8.9 | +0.09 (+1.02%) | 790,520 |
| 9 Sep 2024 | CNY | 8.72 | 8.92 | 8.7 | 8.81 | 8.81 | 0.0 (0.0%) | 503,580 |
| 6 Sep 2024 | CNY | 8.88 | 8.93 | 8.8 | 8.81 | 8.81 | -0.13 (-1.45%) | 928,900 |
| 5 Sep 2024 | CNY | 8.91 | 8.96 | 8.88 | 8.94 | 8.94 | +0.07 (+0.79%) | 723,680 |
| 4 Sep 2024 | CNY | 9 | 9.04 | 8.83 | 8.87 | 8.87 | -0.14 (-1.55%) | 1,049,300 |
| 3 Sep 2024 | CNY | 9.05 | 9.1 | 8.97 | 9.01 | 9.01 | -0.04 (-0.44%) | 1,072,000 |
| 2 Sep 2024 | CNY | 9.35 | 9.35 | 9.03 | 9.05 | 9.05 | -0.28 (-3.00%) | 1,867,540 |
| 30 Aug 2024 | CNY | 9.27 | 9.44 | 9.11 | 9.33 | 9.33 | 0.0 (0.0%) | 2,721,794 |
| 29 Aug 2024 | CNY | 9.54 | 9.75 | 9.15 | 9.33 | 9.33 | -0.31 (-3.22%) | 3,551,674 |
| 28 Aug 2024 | CNY | 9.69 | 10.11 | 9.26 | 9.64 | 9.64 | +0.12 (+1.26%) | 3,874,120 |
| 27 Aug 2024 | CNY | 9.15 | 9.95 | 9.11 | 9.52 | 9.52 | +0.27 (+2.92%) | 3,934,000 |
| 26 Aug 2024 | CNY | 8.89 | 9.27 | 8.89 | 9.25 | 9.25 | +0.36 (+4.05%) | 2,057,480 |
| 23 Aug 2024 | CNY | 8.75 | 8.94 | 8.58 | 8.89 | 8.89 | +0.11 (+1.25%) | 1,187,443 |
| 22 Aug 2024 | CNY | 8.99 | 9.08 | 8.75 | 8.78 | 8.78 | -0.18 (-2.01%) | 1,301,860 |
| 21 Aug 2024 | CNY | 9.11 | 9.14 | 8.91 | 8.96 | 8.96 | -0.23 (-2.50%) | 1,745,320 |
| 20 Aug 2024 | CNY | 9.66 | 9.66 | 9.13 | 9.19 | 9.19 | -0.47 (-4.87%) | 2,551,606 |
| 19 Aug 2024 | CNY | 9.85 | 9.93 | 9.63 | 9.66 | 9.66 | -0.27 (-2.72%) | 2,704,357 |
| 16 Aug 2024 | CNY | 9.86 | 10.3 | 9.71 | 9.93 | 9.93 | -0.06 (-0.60%) | 4,509,432 |
| 15 Aug 2024 | CNY | 9.8 | 10.34 | 9.58 | 9.99 | 9.99 | +0.19 (+1.94%) | 5,039,046 |
| 14 Aug 2024 | CNY | 9.55 | 10.52 | 9.54 | 9.8 | 9.8 | +0.24 (+2.51%) | 5,324,857 |
| 13 Aug 2024 | CNY | 9.42 | 9.56 | 9.3 | 9.56 | 9.56 | +0.13 (+1.38%) | 791,860 |
| 12 Aug 2024 | CNY | 9.47 | 9.48 | 9.31 | 9.43 | 9.43 | -0.01 (-0.11%) | 704,800 |
| 9 Aug 2024 | CNY | 9.46 | 9.6 | 9.39 | 9.44 | 9.44 | -0.03 (-0.32%) | 643,000 |
| 8 Aug 2024 | CNY | 9.48 | 9.53 | 9.28 | 9.47 | 9.47 | -0.03 (-0.32%) | 537,400 |
| 7 Aug 2024 | CNY | 9.55 | 9.56 | 9.39 | 9.5 | 9.5 | +0.02 (+0.21%) | 512,900 |
| 6 Aug 2024 | CNY | 9.42 | 9.51 | 9.3 | 9.48 | 9.48 | +0.18 (+1.94%) | 597,560 |
| 5 Aug 2024 | CNY | 9.45 | 9.57 | 9.27 | 9.3 | 9.3 | -0.17 (-1.80%) | 724,594 |
