| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 9.76 | 9.86 | 9.74 | 9.77 | 9.77 | -0.05 (-0.51%) | 442,306 |
| 19 Sep 2024 | CNY | 9.71 | 9.88 | 9.63 | 9.82 | 9.82 | +0.21 (+2.19%) | 811,079 |
| 18 Sep 2024 | CNY | 9.69 | 9.74 | 9.57 | 9.61 | 9.61 | -0.07 (-0.72%) | 435,564 |
| 13 Sep 2024 | CNY | 9.69 | 9.74 | 9.63 | 9.68 | 9.68 | -0.03 (-0.31%) | 410,454 |
| 12 Sep 2024 | CNY | 9.71 | 9.8 | 9.66 | 9.71 | 9.71 | 0.0 (0.0%) | 538,864 |
| 11 Sep 2024 | CNY | 9.87 | 9.87 | 9.71 | 9.71 | 9.71 | -0.1 (-1.02%) | 498,401 |
| 10 Sep 2024 | CNY | 9.72 | 9.82 | 9.7 | 9.81 | 9.81 | +0.03 (+0.31%) | 412,998 |
| 9 Sep 2024 | CNY | 9.76 | 9.83 | 9.7 | 9.78 | 9.78 | +0.02 (+0.20%) | 478,051 |
| 6 Sep 2024 | CNY | 9.97 | 10 | 9.75 | 9.76 | 9.76 | -0.25 (-2.50%) | 1,177,945 |
| 5 Sep 2024 | CNY | 10.02 | 10.07 | 9.95 | 10.01 | 10.01 | +0.01 (+0.10%) | 688,759 |
| 4 Sep 2024 | CNY | 10.06 | 10.13 | 9.97 | 10 | 10 | -0.09 (-0.89%) | 1,112,232 |
| 3 Sep 2024 | CNY | 10.06 | 10.18 | 10.02 | 10.09 | 10.09 | +0.05 (+0.50%) | 682,810 |
| 2 Sep 2024 | CNY | 10.27 | 10.29 | 10.02 | 10.04 | 10.04 | -0.23 (-2.24%) | 981,570 |
| 30 Aug 2024 | CNY | 10.03 | 10.35 | 10.03 | 10.27 | 10.27 | +0.2 (+1.99%) | 1,315,024 |
| 29 Aug 2024 | CNY | 10.07 | 10.16 | 9.95 | 10.07 | 10.07 | +0.08 (+0.80%) | 923,162 |
| 28 Aug 2024 | CNY | 10.23 | 10.23 | 9.98 | 9.99 | 9.99 | -0.19 (-1.87%) | 973,385 |
| 27 Aug 2024 | CNY | 10.21 | 10.32 | 10.17 | 10.18 | 10.18 | -0.06 (-0.59%) | 522,516 |
| 26 Aug 2024 | CNY | 10.22 | 10.39 | 10.2 | 10.24 | 10.24 | -0.01 (-0.10%) | 1,017,645 |
| 23 Aug 2024 | CNY | 10.13 | 10.26 | 10.06 | 10.25 | 10.25 | +0.12 (+1.18%) | 1,104,563 |
| 22 Aug 2024 | CNY | 10.13 | 10.27 | 10.08 | 10.13 | 10.13 | -0.02 (-0.20%) | 579,969 |
| 21 Aug 2024 | CNY | 10.13 | 10.23 | 9.97 | 10.15 | 10.15 | +0.02 (+0.20%) | 402,602 |
| 20 Aug 2024 | CNY | 10.14 | 10.19 | 9.93 | 10.13 | 10.13 | -0.04 (-0.39%) | 1,678,742 |
| 19 Aug 2024 | CNY | 10.17 | 10.27 | 10.14 | 10.17 | 10.17 | 0.0 (0.0%) | 627,051 |
| 16 Aug 2024 | CNY | 10.15 | 10.43 | 10.14 | 10.17 | 10.17 | 0.0 (0.0%) | 700,737 |
| 15 Aug 2024 | CNY | 10.1 | 10.27 | 10.06 | 10.17 | 10.17 | +0.04 (+0.39%) | 718,047 |
| 14 Aug 2024 | CNY | 10.23 | 10.24 | 10.12 | 10.13 | 10.13 | -0.11 (-1.07%) | 532,339 |
| 13 Aug 2024 | CNY | 10.15 | 10.24 | 10.1 | 10.24 | 10.24 | +0.09 (+0.89%) | 504,854 |
| 12 Aug 2024 | CNY | 10.28 | 10.28 | 10.12 | 10.15 | 10.15 | -0.1 (-0.98%) | 587,533 |
| 9 Aug 2024 | CNY | 10.48 | 10.48 | 10.25 | 10.25 | 10.25 | -0.11 (-1.06%) | 651,584 |
| 8 Aug 2024 | CNY | 10.53 | 10.53 | 10.28 | 10.36 | 10.36 | -0.07 (-0.67%) | 704,746 |
