| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 3.43 | 3.43 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 10,579,300 |
| 5 Sep 2024 | CNY | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 9,379,800 |
| 4 Sep 2024 | CNY | 3.43 | 3.43 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 8,119,200 |
| 3 Sep 2024 | CNY | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 10,330,072 |
| 2 Sep 2024 | CNY | 3.47 | 3.48 | 3.35 | 3.35 | 3.35 | -0.12 (-3.46%) | 22,177,085 |
| 30 Aug 2024 | CNY | 3.43 | 3.52 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 14,503,285 |
| 29 Aug 2024 | CNY | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 10,873,926 |
| 28 Aug 2024 | CNY | 3.4 | 3.47 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 10,174,464 |
| 27 Aug 2024 | CNY | 3.46 | 3.47 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 14,627,053 |
| 26 Aug 2024 | CNY | 3.56 | 3.6 | 3.45 | 3.46 | 3.46 | -0.15 (-4.16%) | 23,618,564 |
| 23 Aug 2024 | CNY | 3.64 | 3.69 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 10,081,400 |
| 22 Aug 2024 | CNY | 3.67 | 3.7 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 9,387,883 |
| 21 Aug 2024 | CNY | 3.72 | 3.73 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 11,100,000 |
| 20 Aug 2024 | CNY | 3.8 | 3.82 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 13,318,395 |
| 19 Aug 2024 | CNY | 3.82 | 3.86 | 3.79 | 3.83 | 3.83 | +0.05 (+1.32%) | 10,432,488 |
| 16 Aug 2024 | CNY | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 12,882,300 |
| 15 Aug 2024 | CNY | 3.82 | 3.88 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 12,820,600 |
| 14 Aug 2024 | CNY | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 12,173,700 |
| 13 Aug 2024 | CNY | 3.74 | 3.79 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 10,683,457 |
| 12 Aug 2024 | CNY | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 9,517,702 |
| 9 Aug 2024 | CNY | 3.74 | 3.77 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 8,359,181 |
| 8 Aug 2024 | CNY | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 8,514,270 |
| 7 Aug 2024 | CNY | 3.71 | 3.76 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 12,102,200 |
| 6 Aug 2024 | CNY | 3.71 | 3.76 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 10,547,667 |
| 5 Aug 2024 | CNY | 3.71 | 3.78 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 13,765,219 |
| 2 Aug 2024 | CNY | 3.76 | 3.78 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 11,666,087 |
| 1 Aug 2024 | CNY | 3.76 | 3.83 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 14,539,664 |
| 31 Jul 2024 | CNY | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | +0.13 (+3.58%) | 20,873,708 |
| 30 Jul 2024 | CNY | 3.61 | 3.65 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 10,084,747 |
| 29 Jul 2024 | CNY | 3.63 | 3.64 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 11,266,585 |
