| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 4.48 | 4.49 | 4.43 | 4.43 | 4.43 | -0.05 (-1.12%) | 14,645,144 |
| 5 Sep 2024 | CNY | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | +0.05 (+1.13%) | 15,078,312 |
| 4 Sep 2024 | CNY | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 14,320,156 |
| 3 Sep 2024 | CNY | 4.48 | 4.48 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 22,186,520 |
| 2 Sep 2024 | CNY | 4.6 | 4.61 | 4.41 | 4.41 | 4.41 | -0.17 (-3.71%) | 44,357,726 |
| 30 Aug 2024 | CNY | 4.48 | 4.61 | 4.45 | 4.58 | 4.58 | +0.11 (+2.46%) | 31,624,560 |
| 29 Aug 2024 | CNY | 4.36 | 4.48 | 4.35 | 4.47 | 4.47 | +0.09 (+2.05%) | 32,142,041 |
| 28 Aug 2024 | CNY | 4.36 | 4.4 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 15,820,940 |
| 27 Aug 2024 | CNY | 4.38 | 4.46 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 23,564,623 |
| 26 Aug 2024 | CNY | 4.41 | 4.42 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 17,243,006 |
| 23 Aug 2024 | CNY | 4.35 | 4.4 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 12,379,839 |
| 22 Aug 2024 | CNY | 4.48 | 4.49 | 4.36 | 4.37 | 4.37 | -0.11 (-2.46%) | 20,492,699 |
| 21 Aug 2024 | CNY | 4.49 | 4.51 | 4.47 | 4.48 | 4.48 | -0.03 (-0.67%) | 10,307,595 |
| 20 Aug 2024 | CNY | 4.61 | 4.62 | 4.48 | 4.51 | 4.51 | -0.1 (-2.17%) | 24,966,824 |
| 19 Aug 2024 | CNY | 4.6 | 4.66 | 4.6 | 4.61 | 4.61 | 0.0 (0.0%) | 16,324,347 |
| 16 Aug 2024 | CNY | 4.64 | 4.65 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 13,280,172 |
| 15 Aug 2024 | CNY | 4.62 | 4.67 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 23,625,061 |
| 14 Aug 2024 | CNY | 4.67 | 4.69 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 13,688,400 |
| 13 Aug 2024 | CNY | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 12,295,600 |
| 12 Aug 2024 | CNY | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 14,302,148 |
| 9 Aug 2024 | CNY | 4.71 | 4.76 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 18,568,079 |
| 8 Aug 2024 | CNY | 4.71 | 4.72 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 20,143,290 |
| 7 Aug 2024 | CNY | 4.72 | 4.76 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 19,800,168 |
| 6 Aug 2024 | CNY | 4.72 | 4.76 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 19,079,289 |
| 5 Aug 2024 | CNY | 4.75 | 4.81 | 4.69 | 4.7 | 4.7 | -0.08 (-1.67%) | 27,411,870 |
| 2 Aug 2024 | CNY | 4.8 | 4.84 | 4.77 | 4.78 | 4.78 | -0.04 (-0.83%) | 28,962,479 |
| 1 Aug 2024 | CNY | 4.9 | 4.91 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 24,305,770 |
| 31 Jul 2024 | CNY | 4.68 | 4.89 | 4.66 | 4.88 | 4.88 | +0.19 (+4.05%) | 37,395,900 |
| 30 Jul 2024 | CNY | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 12,884,347 |
| 29 Jul 2024 | CNY | 4.77 | 4.78 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 20,043,709 |
