| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 9.23 | 9.65 | 9.13 | 9.65 | 9.65 | +0.62 (+6.87%) | 3,859,798 |
| 26 Sep 2024 | CNY | 8.6 | 9.04 | 8.51 | 9.03 | 9.03 | +0.41 (+4.76%) | 4,315,536 |
| 25 Sep 2024 | CNY | 8.81 | 9.04 | 8.58 | 8.62 | 8.62 | +0.06 (+0.70%) | 5,709,506 |
| 24 Sep 2024 | CNY | 7.85 | 8.61 | 7.83 | 8.56 | 8.56 | +0.74 (+9.46%) | 6,102,403 |
| 23 Sep 2024 | CNY | 7.8 | 7.91 | 7.73 | 7.82 | 7.82 | +0.02 (+0.26%) | 1,981,400 |
| 20 Sep 2024 | CNY | 7.94 | 7.94 | 7.75 | 7.8 | 7.8 | -0.11 (-1.39%) | 2,297,863 |
| 19 Sep 2024 | CNY | 7.85 | 8.08 | 7.77 | 7.91 | 7.91 | +0.09 (+1.15%) | 2,698,682 |
| 18 Sep 2024 | CNY | 7.98 | 8.01 | 7.71 | 7.82 | 7.82 | -0.16 (-2.01%) | 2,567,976 |
| 13 Sep 2024 | CNY | 8.07 | 8.2 | 7.93 | 7.98 | 7.98 | -0.12 (-1.48%) | 2,881,805 |
| 12 Sep 2024 | CNY | 8.06 | 8.32 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 3,019,610 |
| 11 Sep 2024 | CNY | 8.08 | 8.15 | 8.01 | 8.12 | 8.12 | +0.04 (+0.50%) | 3,148,770 |
| 10 Sep 2024 | CNY | 8.07 | 8.22 | 7.96 | 8.08 | 8.08 | -0.03 (-0.37%) | 4,171,180 |
| 9 Sep 2024 | CNY | 8.2 | 8.3 | 8.05 | 8.11 | 8.11 | -0.07 (-0.86%) | 3,248,290 |
| 6 Sep 2024 | CNY | 8.68 | 8.68 | 8.14 | 8.18 | 8.18 | -0.43 (-4.99%) | 5,337,406 |
| 5 Sep 2024 | CNY | 8.55 | 8.77 | 8.55 | 8.61 | 8.61 | +0.06 (+0.70%) | 2,998,921 |
| 4 Sep 2024 | CNY | 8.6 | 8.73 | 8.51 | 8.55 | 8.55 | -0.07 (-0.81%) | 2,659,409 |
| 3 Sep 2024 | CNY | 8.54 | 8.68 | 8.41 | 8.62 | 8.62 | +0.09 (+1.06%) | 3,146,820 |
| 2 Sep 2024 | CNY | 8.86 | 8.89 | 8.51 | 8.53 | 8.53 | -0.3 (-3.40%) | 3,668,064 |
| 30 Aug 2024 | CNY | 8.77 | 9.07 | 8.61 | 8.83 | 8.83 | +0.14 (+1.61%) | 4,848,949 |
| 29 Aug 2024 | CNY | 8.5 | 8.8 | 8.38 | 8.69 | 8.69 | +0.21 (+2.48%) | 5,677,829 |
| 28 Aug 2024 | CNY | 8.64 | 8.64 | 8.41 | 8.48 | 8.48 | -0.13 (-1.51%) | 4,770,757 |
| 27 Aug 2024 | CNY | 8.65 | 8.76 | 8.55 | 8.61 | 8.61 | -0.06 (-0.69%) | 5,112,487 |
| 26 Aug 2024 | CNY | 8.79 | 8.88 | 8.48 | 8.67 | 8.67 | -0.17 (-1.92%) | 7,718,686 |
| 23 Aug 2024 | CNY | 10.11 | 10.11 | 8.68 | 8.84 | 8.84 | -1.55 (-14.92%) | 12,054,600 |
| 22 Aug 2024 | CNY | 10.96 | 11.02 | 10.31 | 10.39 | 10.39 | -0.56 (-5.11%) | 2,056,629 |
| 21 Aug 2024 | CNY | 10.89 | 11.05 | 10.75 | 10.95 | 10.95 | -0.02 (-0.18%) | 1,182,796 |
| 20 Aug 2024 | CNY | 11.18 | 11.24 | 10.88 | 10.97 | 10.97 | -0.24 (-2.14%) | 807,782 |
| 19 Aug 2024 | CNY | 11.18 | 11.4 | 11.13 | 11.21 | 11.21 | -0.08 (-0.71%) | 928,232 |
| 16 Aug 2024 | CNY | 11.35 | 11.51 | 11.27 | 11.29 | 11.29 | -0.01 (-0.09%) | 942,010 |
| 15 Aug 2024 | CNY | 11.5 | 11.72 | 11.29 | 11.3 | 11.3 | -0.19 (-1.65%) | 1,239,986 |
