| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 6.5 | 7.1 | 6.33 | 6.98 | 6.98 | +0.77 (+12.40%) | 16,804,683 |
| 27 Sep 2024 | CNY | 5.99 | 6.22 | 5.97 | 6.21 | 6.21 | +0.26 (+4.37%) | 4,872,743 |
| 26 Sep 2024 | CNY | 5.69 | 5.95 | 5.67 | 5.95 | 5.95 | +0.24 (+4.20%) | 5,948,953 |
| 25 Sep 2024 | CNY | 5.65 | 5.79 | 5.65 | 5.71 | 5.71 | +0.09 (+1.60%) | 6,961,522 |
| 24 Sep 2024 | CNY | 5.41 | 5.62 | 5.4 | 5.62 | 5.62 | +0.21 (+3.88%) | 3,962,887 |
| 23 Sep 2024 | CNY | 5.38 | 5.47 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,694,352 |
| 20 Sep 2024 | CNY | 5.41 | 5.46 | 5.36 | 5.4 | 5.4 | -0.03 (-0.55%) | 1,950,205 |
| 19 Sep 2024 | CNY | 5.31 | 5.5 | 5.31 | 5.43 | 5.43 | +0.12 (+2.26%) | 4,062,279 |
| 18 Sep 2024 | CNY | 5.52 | 5.56 | 5.28 | 5.31 | 5.31 | -0.21 (-3.80%) | 4,009,387 |
| 13 Sep 2024 | CNY | 5.7 | 5.7 | 5.52 | 5.52 | 5.52 | -0.11 (-1.95%) | 2,357,895 |
| 12 Sep 2024 | CNY | 5.64 | 5.75 | 5.63 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,417,514 |
| 11 Sep 2024 | CNY | 5.63 | 5.67 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 1,727,282 |
| 10 Sep 2024 | CNY | 5.7 | 5.71 | 5.57 | 5.66 | 5.66 | -0.02 (-0.35%) | 3,261,216 |
| 9 Sep 2024 | CNY | 5.69 | 5.78 | 5.63 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,074,610 |
| 6 Sep 2024 | CNY | 5.83 | 5.87 | 5.69 | 5.7 | 5.7 | -0.14 (-2.40%) | 3,206,703 |
| 5 Sep 2024 | CNY | 5.81 | 5.9 | 5.8 | 5.84 | 5.84 | +0.03 (+0.52%) | 3,430,712 |
| 4 Sep 2024 | CNY | 5.87 | 5.92 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 2,880,577 |
| 3 Sep 2024 | CNY | 5.89 | 6 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 3,171,521 |
| 2 Sep 2024 | CNY | 6.14 | 6.17 | 5.92 | 5.93 | 5.93 | -0.23 (-3.73%) | 4,437,913 |
| 30 Aug 2024 | CNY | 6 | 6.21 | 5.96 | 6.16 | 6.16 | +0.19 (+3.18%) | 3,040,506 |
| 29 Aug 2024 | CNY | 5.84 | 5.99 | 5.81 | 5.97 | 5.97 | +0.11 (+1.88%) | 2,186,005 |
| 28 Aug 2024 | CNY | 5.77 | 5.91 | 5.72 | 5.86 | 5.86 | +0.08 (+1.38%) | 1,870,192 |
| 27 Aug 2024 | CNY | 5.79 | 5.88 | 5.72 | 5.78 | 5.78 | +0.03 (+0.52%) | 2,696,049 |
| 26 Aug 2024 | CNY | 5.75 | 5.8 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 2,453,873 |
| 23 Aug 2024 | CNY | 5.77 | 5.77 | 5.67 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,697,280 |
| 22 Aug 2024 | CNY | 5.89 | 5.95 | 5.75 | 5.77 | 5.77 | -0.1 (-1.70%) | 2,351,378 |
| 21 Aug 2024 | CNY | 5.93 | 6 | 5.84 | 5.87 | 5.87 | -0.11 (-1.84%) | 2,463,138 |
| 20 Aug 2024 | CNY | 6.17 | 6.2 | 5.93 | 5.98 | 5.98 | -0.19 (-3.08%) | 3,108,670 |
| 19 Aug 2024 | CNY | 6.3 | 6.37 | 6.17 | 6.17 | 6.17 | -0.14 (-2.22%) | 3,662,687 |
| 16 Aug 2024 | CNY | 6.18 | 6.35 | 6.15 | 6.31 | 6.31 | +0.13 (+2.10%) | 4,227,589 |
