| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 4.66 | 4.66 | 4.5 | 4.51 | 4.51 | -0.08 (-1.74%) | 2,981,260 |
| 12 Sep 2024 | CNY | 4.56 | 4.66 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 3,246,987 |
| 11 Sep 2024 | CNY | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,402,500 |
| 10 Sep 2024 | CNY | 4.55 | 4.6 | 4.47 | 4.58 | 4.58 | +0.05 (+1.10%) | 3,766,612 |
| 9 Sep 2024 | CNY | 4.52 | 4.56 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 2,528,586 |
| 6 Sep 2024 | CNY | 4.67 | 4.67 | 4.52 | 4.54 | 4.54 | -0.11 (-2.37%) | 3,942,043 |
| 5 Sep 2024 | CNY | 4.63 | 4.69 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 2,815,032 |
| 4 Sep 2024 | CNY | 4.68 | 4.69 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,374,604 |
| 3 Sep 2024 | CNY | 4.62 | 4.68 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 3,107,936 |
| 2 Sep 2024 | CNY | 4.66 | 4.7 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 3,788,402 |
| 30 Aug 2024 | CNY | 4.67 | 4.74 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,688,381 |
| 29 Aug 2024 | CNY | 4.52 | 4.67 | 4.48 | 4.67 | 4.67 | +0.17 (+3.78%) | 6,009,602 |
| 28 Aug 2024 | CNY | 4.43 | 4.56 | 4.4 | 4.5 | 4.5 | -0.07 (-1.53%) | 5,384,677 |
| 27 Aug 2024 | CNY | 4.68 | 4.69 | 4.57 | 4.57 | 4.57 | -0.12 (-2.56%) | 4,215,574 |
| 26 Aug 2024 | CNY | 4.6 | 4.71 | 4.59 | 4.69 | 4.69 | +0.08 (+1.74%) | 3,542,881 |
| 23 Aug 2024 | CNY | 4.66 | 4.67 | 4.56 | 4.61 | 4.61 | -0.05 (-1.07%) | 4,130,190 |
| 22 Aug 2024 | CNY | 4.7 | 4.74 | 4.66 | 4.66 | 4.66 | -0.04 (-0.85%) | 4,122,760 |
| 21 Aug 2024 | CNY | 4.73 | 4.76 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,965,397 |
| 20 Aug 2024 | CNY | 4.84 | 4.88 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 3,638,809 |
| 19 Aug 2024 | CNY | 4.9 | 4.92 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,415,306 |
| 16 Aug 2024 | CNY | 4.91 | 4.95 | 4.88 | 4.9 | 4.9 | -0.03 (-0.61%) | 2,808,432 |
| 15 Aug 2024 | CNY | 4.87 | 4.94 | 4.83 | 4.93 | 4.93 | +0.03 (+0.61%) | 3,727,464 |
| 14 Aug 2024 | CNY | 4.91 | 4.93 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,957,271 |
| 13 Aug 2024 | CNY | 4.91 | 4.93 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 5,134,231 |
| 12 Aug 2024 | CNY | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 3,035,739 |
| 9 Aug 2024 | CNY | 4.96 | 5 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 3,964,478 |
| 8 Aug 2024 | CNY | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,331,868 |
| 7 Aug 2024 | CNY | 4.96 | 4.99 | 4.92 | 4.97 | 4.97 | +0.06 (+1.22%) | 5,915,982 |
| 6 Aug 2024 | CNY | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | +0.07 (+1.45%) | 4,343,696 |
| 5 Aug 2024 | CNY | 4.95 | 4.99 | 4.84 | 4.84 | 4.84 | -0.12 (-2.42%) | 5,096,749 |
