| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 5.09 | 5.12 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,036,388 |
| 19 Sep 2024 | CNY | 5.05 | 5.13 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 2,615,206 |
| 18 Sep 2024 | CNY | 5.14 | 5.16 | 4.97 | 5.05 | 5.05 | -0.06 (-1.17%) | 2,565,758 |
| 13 Sep 2024 | CNY | 5.23 | 5.23 | 5.08 | 5.11 | 5.11 | -0.07 (-1.35%) | 2,689,422 |
| 12 Sep 2024 | CNY | 5.2 | 5.29 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 2,282,921 |
| 11 Sep 2024 | CNY | 5.18 | 5.22 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 1,785,791 |
| 10 Sep 2024 | CNY | 5.16 | 5.2 | 5.11 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,005,023 |
| 9 Sep 2024 | CNY | 5.15 | 5.27 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 3,287,900 |
| 6 Sep 2024 | CNY | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,492,065 |
| 5 Sep 2024 | CNY | 5.17 | 5.21 | 5.14 | 5.2 | 5.2 | +0.07 (+1.36%) | 2,229,770 |
| 4 Sep 2024 | CNY | 5.18 | 5.21 | 5.12 | 5.13 | 5.13 | -0.05 (-0.97%) | 2,294,812 |
| 3 Sep 2024 | CNY | 5.17 | 5.28 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 3,043,605 |
| 2 Sep 2024 | CNY | 5.28 | 5.32 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 4,449,746 |
| 30 Aug 2024 | CNY | 5.08 | 5.37 | 5.05 | 5.3 | 5.3 | +0.27 (+5.37%) | 7,208,390 |
| 29 Aug 2024 | CNY | 4.83 | 5.06 | 4.83 | 5.03 | 5.03 | +0.21 (+4.36%) | 4,838,245 |
| 28 Aug 2024 | CNY | 4.8 | 4.87 | 4.73 | 4.82 | 4.82 | 0.0 (0.0%) | 2,254,149 |
| 27 Aug 2024 | CNY | 4.83 | 4.92 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,930,527 |
| 26 Aug 2024 | CNY | 4.77 | 4.88 | 4.73 | 4.83 | 4.83 | +0.09 (+1.90%) | 2,536,139 |
| 23 Aug 2024 | CNY | 4.83 | 4.85 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 2,274,805 |
| 22 Aug 2024 | CNY | 4.9 | 4.93 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,376,077 |
| 21 Aug 2024 | CNY | 4.95 | 4.99 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 2,557,305 |
| 20 Aug 2024 | CNY | 5.05 | 5.09 | 4.94 | 4.95 | 4.95 | -0.12 (-2.37%) | 2,992,744 |
| 19 Aug 2024 | CNY | 5.12 | 5.15 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 2,560,528 |
| 16 Aug 2024 | CNY | 5.11 | 5.18 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,732,230 |
| 15 Aug 2024 | CNY | 5.12 | 5.16 | 4.99 | 5.1 | 5.1 | -0.01 (-0.20%) | 3,513,223 |
| 14 Aug 2024 | CNY | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 1,902,971 |
| 13 Aug 2024 | CNY | 5.21 | 5.21 | 5.09 | 5.17 | 5.17 | -0.02 (-0.39%) | 2,397,681 |
| 12 Aug 2024 | CNY | 5.18 | 5.27 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,545,069 |
| 9 Aug 2024 | CNY | 5.27 | 5.34 | 5.16 | 5.17 | 5.17 | -0.1 (-1.90%) | 3,206,170 |
| 8 Aug 2024 | CNY | 5.19 | 5.32 | 5.19 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,327,543 |
