| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 5.2 | 5.2 | 4.96 | 4.97 | 4.97 | -0.19 (-3.68%) | 1,486,597 |
| 12 Sep 2024 | CNY | 5.01 | 5.23 | 5.01 | 5.16 | 5.16 | +0.15 (+2.99%) | 2,235,213 |
| 11 Sep 2024 | CNY | 5.12 | 5.13 | 4.97 | 5.01 | 5.01 | -0.07 (-1.38%) | 1,086,170 |
| 10 Sep 2024 | CNY | 5.08 | 5.13 | 4.99 | 5.08 | 5.08 | 0.0 (0.0%) | 1,031,479 |
| 9 Sep 2024 | CNY | 5 | 5.1 | 4.93 | 5.08 | 5.08 | +0.07 (+1.40%) | 957,051 |
| 6 Sep 2024 | CNY | 5.2 | 5.2 | 5.01 | 5.01 | 5.01 | -0.19 (-3.65%) | 1,227,660 |
| 5 Sep 2024 | CNY | 5.21 | 5.21 | 5.1 | 5.2 | 5.2 | +0.09 (+1.76%) | 902,511 |
| 4 Sep 2024 | CNY | 5.12 | 5.28 | 5.09 | 5.11 | 5.11 | -0.1 (-1.92%) | 974,525 |
| 3 Sep 2024 | CNY | 5.15 | 5.27 | 5.13 | 5.21 | 5.21 | +0.06 (+1.17%) | 867,537 |
| 2 Sep 2024 | CNY | 5.23 | 5.28 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,047,156 |
| 30 Aug 2024 | CNY | 5.16 | 5.3 | 5.13 | 5.23 | 5.23 | +0.07 (+1.36%) | 1,195,367 |
| 29 Aug 2024 | CNY | 5.04 | 5.21 | 5 | 5.16 | 5.16 | +0.08 (+1.57%) | 1,064,193 |
| 28 Aug 2024 | CNY | 4.97 | 5.14 | 4.97 | 5.08 | 5.08 | +0.08 (+1.60%) | 793,716 |
| 27 Aug 2024 | CNY | 5.09 | 5.12 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 744,037 |
| 26 Aug 2024 | CNY | 4.93 | 5.12 | 4.89 | 5.1 | 5.1 | +0.14 (+2.82%) | 1,013,713 |
| 23 Aug 2024 | CNY | 5.04 | 5.18 | 4.93 | 4.96 | 4.96 | -0.11 (-2.17%) | 1,206,310 |
| 22 Aug 2024 | CNY | 5.2 | 5.32 | 5.03 | 5.07 | 5.07 | -0.1 (-1.93%) | 1,346,059 |
| 21 Aug 2024 | CNY | 5.15 | 5.2 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 854,718 |
| 20 Aug 2024 | CNY | 5.23 | 5.32 | 5.13 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,240,744 |
| 19 Aug 2024 | CNY | 5.2 | 5.36 | 5.18 | 5.23 | 5.23 | -0.03 (-0.57%) | 1,431,573 |
| 16 Aug 2024 | CNY | 5.38 | 5.45 | 5.26 | 5.26 | 5.26 | -0.09 (-1.68%) | 1,364,247 |
| 15 Aug 2024 | CNY | 5.38 | 5.44 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 1,814,404 |
| 14 Aug 2024 | CNY | 5.44 | 5.49 | 5.35 | 5.38 | 5.38 | +0.04 (+0.75%) | 2,127,082 |
| 13 Aug 2024 | CNY | 5.28 | 5.38 | 5.16 | 5.34 | 5.34 | +0.07 (+1.33%) | 1,861,723 |
| 12 Aug 2024 | CNY | 5.13 | 5.35 | 5.13 | 5.27 | 5.27 | +0.1 (+1.93%) | 2,496,060 |
| 9 Aug 2024 | CNY | 5.35 | 5.38 | 5.16 | 5.17 | 5.17 | -0.21 (-3.90%) | 3,206,055 |
| 8 Aug 2024 | CNY | 5.2 | 5.43 | 5.13 | 5.38 | 5.38 | +0.27 (+5.28%) | 5,781,331 |
| 7 Aug 2024 | CNY | 5.09 | 5.12 | 5.01 | 5.11 | 5.11 | +0.04 (+0.79%) | 1,075,086 |
| 6 Aug 2024 | CNY | 5.05 | 5.07 | 4.94 | 5.07 | 5.07 | +0.08 (+1.60%) | 1,508,692 |
| 5 Aug 2024 | CNY | 5.05 | 5.07 | 4.92 | 4.99 | 4.99 | -0.07 (-1.38%) | 1,483,363 |
