| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.45 | 3.5 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 3,357,500 |
| 19 Sep 2024 | CNY | 3.41 | 3.51 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 4,936,400 |
| 18 Sep 2024 | CNY | 3.41 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 4,190,947 |
| 13 Sep 2024 | CNY | 3.45 | 3.45 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,533,100 |
| 12 Sep 2024 | CNY | 3.46 | 3.47 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 3,122,510 |
| 11 Sep 2024 | CNY | 3.5 | 3.51 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 3,919,435 |
| 10 Sep 2024 | CNY | 3.49 | 3.51 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 3,344,771 |
| 9 Sep 2024 | CNY | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,728,336 |
| 6 Sep 2024 | CNY | 3.54 | 3.55 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 2,820,470 |
| 5 Sep 2024 | CNY | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | 0.0 (0.0%) | 2,969,960 |
| 4 Sep 2024 | CNY | 3.55 | 3.59 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 2,484,870 |
| 3 Sep 2024 | CNY | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | -0.01 (-0.28%) | 3,904,028 |
| 2 Sep 2024 | CNY | 3.59 | 3.65 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 6,420,727 |
| 30 Aug 2024 | CNY | 3.54 | 3.61 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 6,233,466 |
| 29 Aug 2024 | CNY | 3.53 | 3.56 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 3,855,731 |
| 28 Aug 2024 | CNY | 3.51 | 3.57 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 3,979,503 |
| 27 Aug 2024 | CNY | 3.54 | 3.57 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 2,589,066 |
| 26 Aug 2024 | CNY | 3.51 | 3.57 | 3.48 | 3.57 | 3.57 | +0.05 (+1.42%) | 3,651,856 |
| 23 Aug 2024 | CNY | 3.57 | 3.57 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 4,825,261 |
| 22 Aug 2024 | CNY | 3.6 | 3.64 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 3,270,100 |
| 21 Aug 2024 | CNY | 3.62 | 3.65 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 7,123,620 |
| 20 Aug 2024 | CNY | 3.83 | 3.84 | 3.59 | 3.61 | 3.61 | -0.24 (-6.23%) | 14,566,847 |
| 19 Aug 2024 | CNY | 3.83 | 3.88 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,924,734 |
| 16 Aug 2024 | CNY | 3.88 | 3.9 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 4,243,700 |
| 15 Aug 2024 | CNY | 3.8 | 3.9 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 7,177,265 |
| 14 Aug 2024 | CNY | 3.8 | 3.85 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 5,148,005 |
| 13 Aug 2024 | CNY | 3.78 | 3.83 | 3.73 | 3.81 | 3.81 | -0.03 (-0.78%) | 7,722,205 |
| 12 Aug 2024 | CNY | 3.86 | 3.93 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 14,151,808 |
| 9 Aug 2024 | CNY | 3.81 | 3.84 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 6,714,697 |
| 8 Aug 2024 | CNY | 3.81 | 3.81 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 4,845,234 |
