| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 20,297,384 |
| 5 Sep 2024 | CNY | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 13,809,700 |
| 4 Sep 2024 | CNY | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 19,078,000 |
| 3 Sep 2024 | CNY | 2.75 | 2.79 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 20,578,600 |
| 2 Sep 2024 | CNY | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 27,325,626 |
| 30 Aug 2024 | CNY | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 25,272,190 |
| 29 Aug 2024 | CNY | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 13,316,470 |
| 28 Aug 2024 | CNY | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 15,682,500 |
| 27 Aug 2024 | CNY | 2.78 | 2.79 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 19,983,000 |
| 26 Aug 2024 | CNY | 2.69 | 2.77 | 2.67 | 2.77 | 2.77 | +0.09 (+3.36%) | 36,430,238 |
| 23 Aug 2024 | CNY | 2.66 | 2.69 | 2.64 | 2.68 | 2.68 | +0.04 (+1.52%) | 24,540,141 |
| 22 Aug 2024 | CNY | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 16,519,389 |
| 21 Aug 2024 | CNY | 2.68 | 2.69 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 12,433,176 |
| 20 Aug 2024 | CNY | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 18,392,593 |
| 19 Aug 2024 | CNY | 2.72 | 2.75 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 14,749,612 |
| 16 Aug 2024 | CNY | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 16,601,712 |
| 15 Aug 2024 | CNY | 2.73 | 2.77 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 16,970,480 |
| 14 Aug 2024 | CNY | 2.77 | 2.79 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 18,708,700 |
| 13 Aug 2024 | CNY | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 21,631,785 |
| 12 Aug 2024 | CNY | 2.77 | 2.78 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 11,340,000 |
| 9 Aug 2024 | CNY | 2.77 | 2.8 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 13,164,700 |
| 8 Aug 2024 | CNY | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 14,456,795 |
| 7 Aug 2024 | CNY | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 11,020,686 |
| 6 Aug 2024 | CNY | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 15,737,686 |
| 5 Aug 2024 | CNY | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 19,817,112 |
| 2 Aug 2024 | CNY | 2.77 | 2.82 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 19,227,279 |
| 1 Aug 2024 | CNY | 2.8 | 2.82 | 2.77 | 2.77 | 2.77 | -0.02 (-0.72%) | 16,271,041 |
| 31 Jul 2024 | CNY | 2.74 | 2.8 | 2.73 | 2.79 | 2.79 | +0.06 (+2.20%) | 23,962,201 |
| 30 Jul 2024 | CNY | 2.72 | 2.74 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 12,710,733 |
| 29 Jul 2024 | CNY | 2.71 | 2.74 | 2.68 | 2.73 | 2.73 | +0.02 (+0.74%) | 14,139,724 |
