| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 2.93 | 3.42 | 2.93 | 3.39 | 3.39 | +0.1 (+3.04%) | 41,566,551 |
| 26 Sep 2024 | CNY | 3.09 | 3.29 | 3.08 | 3.29 | 3.29 | +0.2 (+6.47%) | 34,552,244 |
| 25 Sep 2024 | CNY | 3.05 | 3.16 | 3.04 | 3.09 | 3.09 | +0.07 (+2.32%) | 24,481,808 |
| 24 Sep 2024 | CNY | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | +0.09 (+3.07%) | 15,352,388 |
| 23 Sep 2024 | CNY | 2.92 | 2.94 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 5,124,400 |
| 20 Sep 2024 | CNY | 2.93 | 2.94 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 8,436,300 |
| 19 Sep 2024 | CNY | 2.87 | 2.96 | 2.87 | 2.94 | 2.94 | +0.09 (+3.16%) | 14,261,692 |
| 18 Sep 2024 | CNY | 2.88 | 2.89 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 7,435,850 |
| 13 Sep 2024 | CNY | 2.88 | 2.9 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 6,626,200 |
| 12 Sep 2024 | CNY | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 9,269,950 |
| 11 Sep 2024 | CNY | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 8,617,281 |
| 10 Sep 2024 | CNY | 2.91 | 2.92 | 2.84 | 2.88 | 2.88 | -0.02 (-0.69%) | 11,335,225 |
| 9 Sep 2024 | CNY | 2.9 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 8,778,725 |
| 6 Sep 2024 | CNY | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 7,105,900 |
| 5 Sep 2024 | CNY | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 7,889,050 |
| 4 Sep 2024 | CNY | 2.94 | 2.99 | 2.93 | 2.93 | 2.93 | -0.03 (-1.01%) | 9,671,706 |
| 3 Sep 2024 | CNY | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 12,089,100 |
| 2 Sep 2024 | CNY | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -0.1 (-3.25%) | 19,975,050 |
| 30 Aug 2024 | CNY | 3.03 | 3.14 | 3.02 | 3.08 | 3.08 | +0.05 (+1.65%) | 19,022,493 |
| 29 Aug 2024 | CNY | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 9,572,150 |
| 28 Aug 2024 | CNY | 3.06 | 3.1 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 7,271,050 |
| 27 Aug 2024 | CNY | 3.07 | 3.1 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 8,550,945 |
| 26 Aug 2024 | CNY | 3.04 | 3.11 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 7,389,650 |
| 23 Aug 2024 | CNY | 3.03 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 9,469,150 |
| 22 Aug 2024 | CNY | 3.06 | 3.09 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 9,387,910 |
| 21 Aug 2024 | CNY | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 6,182,481 |
| 20 Aug 2024 | CNY | 3.16 | 3.16 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 9,949,500 |
| 19 Aug 2024 | CNY | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 6,784,506 |
| 16 Aug 2024 | CNY | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 10,398,969 |
| 15 Aug 2024 | CNY | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | +0.03 (+0.95%) | 11,376,058 |
