| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 3.68 | 3.76 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 4,837,010 |
| 5 Sep 2024 | CNY | 3.75 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 5,302,401 |
| 4 Sep 2024 | CNY | 3.68 | 3.8 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 5,177,701 |
| 3 Sep 2024 | CNY | 3.68 | 3.83 | 3.68 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,897,600 |
| 2 Sep 2024 | CNY | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 6,262,526 |
| 30 Aug 2024 | CNY | 3.68 | 3.8 | 3.68 | 3.78 | 3.78 | +0.08 (+2.16%) | 9,667,521 |
| 29 Aug 2024 | CNY | 3.64 | 3.71 | 3.61 | 3.7 | 3.7 | +0.04 (+1.09%) | 5,630,136 |
| 28 Aug 2024 | CNY | 3.6 | 3.67 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 5,098,911 |
| 27 Aug 2024 | CNY | 3.67 | 3.7 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 5,744,721 |
| 26 Aug 2024 | CNY | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | +0.11 (+3.07%) | 7,416,814 |
| 23 Aug 2024 | CNY | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 5,980,607 |
| 22 Aug 2024 | CNY | 3.71 | 3.75 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 5,676,760 |
| 21 Aug 2024 | CNY | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 5,634,517 |
| 20 Aug 2024 | CNY | 3.78 | 3.82 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 13,135,356 |
| 19 Aug 2024 | CNY | 3.77 | 3.86 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 13,393,100 |
| 16 Aug 2024 | CNY | 3.91 | 3.98 | 3.8 | 3.85 | 3.85 | +0.11 (+2.94%) | 29,027,736 |
| 15 Aug 2024 | CNY | 3.69 | 3.76 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 6,038,000 |
| 14 Aug 2024 | CNY | 3.68 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 4,944,800 |
| 13 Aug 2024 | CNY | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 6,737,400 |
| 12 Aug 2024 | CNY | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 4,539,600 |
| 9 Aug 2024 | CNY | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,157,700 |
| 8 Aug 2024 | CNY | 3.62 | 3.66 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,343,416 |
| 7 Aug 2024 | CNY | 3.61 | 3.63 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,322,150 |
| 6 Aug 2024 | CNY | 3.56 | 3.61 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 5,648,900 |
| 5 Aug 2024 | CNY | 3.61 | 3.66 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 7,460,300 |
| 2 Aug 2024 | CNY | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 5,504,200 |
| 1 Aug 2024 | CNY | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 6,428,885 |
| 31 Jul 2024 | CNY | 3.59 | 3.69 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 7,964,600 |
| 30 Jul 2024 | CNY | 3.57 | 3.61 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 5,603,165 |
| 29 Jul 2024 | CNY | 3.59 | 3.59 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 5,063,965 |
