| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.6 | 3.65 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 4,766,940 |
| 19 Sep 2024 | CNY | 3.52 | 3.65 | 3.51 | 3.64 | 3.64 | +0.14 (+4.00%) | 6,891,543 |
| 18 Sep 2024 | CNY | 3.55 | 3.58 | 3.45 | 3.5 | 3.5 | -0.06 (-1.69%) | 4,861,747 |
| 13 Sep 2024 | CNY | 3.6 | 3.62 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 2,875,200 |
| 12 Sep 2024 | CNY | 3.57 | 3.63 | 3.56 | 3.59 | 3.59 | +0.02 (+0.56%) | 4,765,241 |
| 11 Sep 2024 | CNY | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 3,490,799 |
| 10 Sep 2024 | CNY | 3.59 | 3.61 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 5,478,700 |
| 9 Sep 2024 | CNY | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,714,800 |
| 6 Sep 2024 | CNY | 3.68 | 3.68 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 5,473,003 |
| 5 Sep 2024 | CNY | 3.67 | 3.69 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,837,424 |
| 4 Sep 2024 | CNY | 3.67 | 3.7 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,432,620 |
| 3 Sep 2024 | CNY | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 5,253,677 |
| 2 Sep 2024 | CNY | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | -0.1 (-2.64%) | 8,370,502 |
| 30 Aug 2024 | CNY | 3.74 | 3.84 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 9,194,420 |
| 29 Aug 2024 | CNY | 3.73 | 3.76 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,814,100 |
| 28 Aug 2024 | CNY | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 3,972,300 |
| 27 Aug 2024 | CNY | 3.8 | 3.83 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,833,500 |
| 26 Aug 2024 | CNY | 3.73 | 3.83 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 6,111,606 |
| 23 Aug 2024 | CNY | 3.78 | 3.78 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,272,300 |
| 22 Aug 2024 | CNY | 3.82 | 3.85 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 4,783,367 |
| 21 Aug 2024 | CNY | 3.86 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 4,343,700 |
| 20 Aug 2024 | CNY | 3.95 | 3.95 | 3.83 | 3.85 | 3.85 | -0.09 (-2.28%) | 4,793,700 |
| 19 Aug 2024 | CNY | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,917,900 |
| 16 Aug 2024 | CNY | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -0.08 (-2.00%) | 6,326,900 |
| 15 Aug 2024 | CNY | 3.98 | 4.05 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,254,430 |
| 14 Aug 2024 | CNY | 4.04 | 4.09 | 4 | 4 | 4 | -0.04 (-0.99%) | 4,136,100 |
| 13 Aug 2024 | CNY | 4 | 4.05 | 3.97 | 4.04 | 4.04 | +0.03 (+0.75%) | 4,721,191 |
| 12 Aug 2024 | CNY | 4.04 | 4.05 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,674,177 |
| 9 Aug 2024 | CNY | 4.03 | 4.08 | 4.02 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,222,403 |
| 8 Aug 2024 | CNY | 3.99 | 4.03 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 5,359,352 |
