| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 8.89 | 8.95 | 8.63 | 8.66 | 8.66 | -0.22 (-2.48%) | 3,409,938 |
| 5 Sep 2024 | CNY | 9.04 | 9.19 | 8.81 | 8.88 | 8.88 | -0.11 (-1.22%) | 4,978,090 |
| 4 Sep 2024 | CNY | 8.71 | 9.15 | 8.71 | 8.99 | 8.99 | +0.19 (+2.16%) | 6,848,564 |
| 3 Sep 2024 | CNY | 8.69 | 8.94 | 8.67 | 8.8 | 8.8 | +0.04 (+0.46%) | 4,095,654 |
| 2 Sep 2024 | CNY | 8.59 | 8.95 | 8.55 | 8.76 | 8.76 | +0.11 (+1.27%) | 6,908,460 |
| 30 Aug 2024 | CNY | 8.53 | 8.84 | 8.48 | 8.65 | 8.65 | +0.07 (+0.82%) | 4,784,935 |
| 29 Aug 2024 | CNY | 8.19 | 8.62 | 8.19 | 8.58 | 8.58 | +0.32 (+3.87%) | 5,417,254 |
| 28 Aug 2024 | CNY | 8.2 | 8.33 | 8.08 | 8.26 | 8.26 | +0.02 (+0.24%) | 3,071,448 |
| 27 Aug 2024 | CNY | 8.5 | 8.56 | 8.18 | 8.24 | 8.24 | -0.29 (-3.40%) | 5,363,059 |
| 26 Aug 2024 | CNY | 8.16 | 8.84 | 8.1 | 8.53 | 8.53 | +0.47 (+5.83%) | 8,384,226 |
| 23 Aug 2024 | CNY | 8.22 | 8.31 | 8.06 | 8.06 | 8.06 | -0.23 (-2.77%) | 3,989,138 |
| 22 Aug 2024 | CNY | 8.29 | 8.49 | 8.29 | 8.29 | 8.29 | -0.05 (-0.60%) | 2,793,874 |
| 21 Aug 2024 | CNY | 8.2 | 8.48 | 8.13 | 8.34 | 8.34 | +0.16 (+1.96%) | 3,946,868 |
| 20 Aug 2024 | CNY | 8.3 | 8.48 | 8.15 | 8.18 | 8.18 | -0.13 (-1.56%) | 3,616,894 |
| 19 Aug 2024 | CNY | 8.32 | 8.43 | 8.23 | 8.31 | 8.31 | -0.01 (-0.12%) | 2,484,011 |
| 16 Aug 2024 | CNY | 8.47 | 8.5 | 8.32 | 8.32 | 8.32 | -0.14 (-1.65%) | 3,016,122 |
| 15 Aug 2024 | CNY | 8.32 | 8.64 | 8.23 | 8.46 | 8.46 | +0.13 (+1.56%) | 4,265,577 |
| 14 Aug 2024 | CNY | 8.49 | 8.59 | 8.33 | 8.33 | 8.33 | -0.19 (-2.23%) | 3,239,966 |
| 13 Aug 2024 | CNY | 8.35 | 8.52 | 8.21 | 8.52 | 8.52 | +0.18 (+2.16%) | 4,803,929 |
| 12 Aug 2024 | CNY | 8.56 | 8.59 | 8.32 | 8.34 | 8.34 | -0.19 (-2.23%) | 3,719,992 |
| 9 Aug 2024 | CNY | 8.74 | 8.81 | 8.51 | 8.53 | 8.53 | -0.2 (-2.29%) | 4,066,406 |
| 8 Aug 2024 | CNY | 8.72 | 8.82 | 8.6 | 8.73 | 8.73 | 0.0 (0.0%) | 4,249,079 |
| 7 Aug 2024 | CNY | 8.76 | 8.83 | 8.63 | 8.73 | 8.73 | -0.04 (-0.46%) | 4,338,527 |
| 6 Aug 2024 | CNY | 8.71 | 8.99 | 8.53 | 8.77 | 8.77 | +0.26 (+3.06%) | 6,221,052 |
| 5 Aug 2024 | CNY | 8.79 | 9.03 | 8.48 | 8.51 | 8.51 | -0.32 (-3.62%) | 7,286,585 |
| 2 Aug 2024 | CNY | 9.09 | 9.15 | 8.81 | 8.83 | 8.83 | -0.41 (-4.44%) | 9,795,068 |
| 1 Aug 2024 | CNY | 9.1 | 9.48 | 8.77 | 9.24 | 9.24 | +0.43 (+4.88%) | 15,152,255 |
| 31 Jul 2024 | CNY | 8.27 | 8.83 | 8.19 | 8.81 | 8.81 | +0.54 (+6.53%) | 7,599,616 |
| 30 Jul 2024 | CNY | 8.18 | 8.28 | 8.12 | 8.27 | 8.27 | +0.05 (+0.61%) | 3,787,116 |
| 29 Jul 2024 | CNY | 8.38 | 8.38 | 8.08 | 8.22 | 8.22 | -0.13 (-1.56%) | 5,676,257 |
