| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2024 | CNY | 3.24 | 3.4 | 3.22 | 3.26 | 3.26 | +0.06 (+1.88%) | 36,706,570 |
| 13 Sep 2024 | CNY | 3.24 | 3.27 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 18,082,841 |
| 12 Sep 2024 | CNY | 3.28 | 3.31 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 22,075,023 |
| 11 Sep 2024 | CNY | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -0.09 (-2.67%) | 24,429,453 |
| 10 Sep 2024 | CNY | 3.34 | 3.4 | 3.25 | 3.37 | 3.37 | +0.01 (+0.30%) | 37,026,789 |
| 9 Sep 2024 | CNY | 3.41 | 3.5 | 3.34 | 3.36 | 3.36 | +0.03 (+0.90%) | 47,357,066 |
| 6 Sep 2024 | CNY | 3.44 | 3.52 | 3.31 | 3.33 | 3.33 | -0.2 (-5.67%) | 59,601,577 |
| 5 Sep 2024 | CNY | 3.6 | 3.66 | 3.45 | 3.53 | 3.53 | -0.3 (-7.83%) | 83,322,963 |
| 4 Sep 2024 | CNY | 4.18 | 4.26 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 112,465,129 |
| 3 Sep 2024 | CNY | 4.1 | 4.26 | 3.89 | 4.26 | 4.26 | +0.39 (+10.08%) | 79,435,075 |
| 2 Sep 2024 | CNY | 3.87 | 3.87 | 3.73 | 3.87 | 3.87 | +0.35 (+9.94%) | 45,425,023 |
| 30 Aug 2024 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.32 (+10%) | 10,255,000 |
| 29 Aug 2024 | CNY | 3.11 | 3.21 | 3.09 | 3.2 | 3.2 | +0.09 (+2.89%) | 9,492,558 |
| 28 Aug 2024 | CNY | 3.07 | 3.16 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 6,744,775 |
| 27 Aug 2024 | CNY | 3.16 | 3.2 | 3.06 | 3.07 | 3.07 | -0.12 (-3.76%) | 8,345,100 |
| 26 Aug 2024 | CNY | 3.1 | 3.22 | 3.1 | 3.19 | 3.19 | +0.1 (+3.24%) | 8,575,400 |
| 23 Aug 2024 | CNY | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 6,638,400 |
| 22 Aug 2024 | CNY | 3.16 | 3.18 | 3.09 | 3.09 | 3.09 | -0.06 (-1.90%) | 6,000,100 |
| 21 Aug 2024 | CNY | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 5,292,100 |
| 20 Aug 2024 | CNY | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 7,184,700 |
| 19 Aug 2024 | CNY | 3.23 | 3.27 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 8,401,700 |
| 16 Aug 2024 | CNY | 3.31 | 3.33 | 3.2 | 3.25 | 3.25 | -0.06 (-1.81%) | 9,865,100 |
| 15 Aug 2024 | CNY | 3.27 | 3.33 | 3.23 | 3.31 | 3.31 | +0.03 (+0.91%) | 11,762,900 |
| 14 Aug 2024 | CNY | 3.24 | 3.31 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 12,410,400 |
| 13 Aug 2024 | CNY | 3.2 | 3.25 | 3.15 | 3.24 | 3.24 | +0.02 (+0.62%) | 11,642,550 |
| 12 Aug 2024 | CNY | 3.26 | 3.38 | 3.2 | 3.22 | 3.22 | -0.11 (-3.30%) | 18,561,490 |
| 9 Aug 2024 | CNY | 3.28 | 3.36 | 3.24 | 3.33 | 3.33 | +0.09 (+2.78%) | 21,202,101 |
| 8 Aug 2024 | CNY | 3.2 | 3.25 | 3.16 | 3.24 | 3.24 | +0.02 (+0.62%) | 7,451,330 |
| 7 Aug 2024 | CNY | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 7,863,100 |
| 6 Aug 2024 | CNY | 3.13 | 3.21 | 3.13 | 3.2 | 3.2 | +0.09 (+2.89%) | 9,512,900 |
