| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 4.81 | 4.86 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 4,269,261 |
| 19 Sep 2024 | CNY | 4.67 | 4.87 | 4.64 | 4.83 | 4.83 | +0.2 (+4.32%) | 7,087,162 |
| 18 Sep 2024 | CNY | 4.72 | 4.74 | 4.57 | 4.63 | 4.63 | -0.07 (-1.49%) | 4,130,642 |
| 13 Sep 2024 | CNY | 4.81 | 4.83 | 4.69 | 4.7 | 4.7 | -0.11 (-2.29%) | 3,786,639 |
| 12 Sep 2024 | CNY | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 3,033,200 |
| 11 Sep 2024 | CNY | 4.87 | 4.88 | 4.77 | 4.79 | 4.79 | -0.07 (-1.44%) | 3,745,100 |
| 10 Sep 2024 | CNY | 4.84 | 4.88 | 4.74 | 4.86 | 4.86 | +0.03 (+0.62%) | 5,144,103 |
| 9 Sep 2024 | CNY | 4.76 | 4.85 | 4.73 | 4.83 | 4.83 | +0.02 (+0.42%) | 4,002,503 |
| 6 Sep 2024 | CNY | 4.89 | 4.91 | 4.79 | 4.81 | 4.81 | -0.08 (-1.64%) | 3,952,200 |
| 5 Sep 2024 | CNY | 4.84 | 4.91 | 4.79 | 4.89 | 4.89 | +0.07 (+1.45%) | 4,967,450 |
| 4 Sep 2024 | CNY | 4.86 | 4.91 | 4.81 | 4.82 | 4.82 | -0.07 (-1.43%) | 4,109,000 |
| 3 Sep 2024 | CNY | 4.83 | 4.92 | 4.82 | 4.89 | 4.89 | +0.05 (+1.03%) | 5,504,427 |
| 2 Sep 2024 | CNY | 4.91 | 4.94 | 4.83 | 4.84 | 4.84 | -0.09 (-1.83%) | 5,846,472 |
| 30 Aug 2024 | CNY | 4.81 | 4.97 | 4.79 | 4.93 | 4.93 | +0.13 (+2.71%) | 7,996,000 |
| 29 Aug 2024 | CNY | 4.68 | 4.82 | 4.66 | 4.8 | 4.8 | +0.09 (+1.91%) | 5,792,334 |
| 28 Aug 2024 | CNY | 4.62 | 4.74 | 4.59 | 4.71 | 4.71 | +0.06 (+1.29%) | 5,987,716 |
| 27 Aug 2024 | CNY | 4.72 | 4.77 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 5,745,466 |
| 26 Aug 2024 | CNY | 4.72 | 4.77 | 4.63 | 4.74 | 4.74 | +0.07 (+1.50%) | 6,932,809 |
| 23 Aug 2024 | CNY | 4.58 | 4.68 | 4.56 | 4.67 | 4.67 | +0.09 (+1.97%) | 7,995,644 |
| 22 Aug 2024 | CNY | 4.79 | 4.82 | 4.57 | 4.58 | 4.58 | -0.19 (-3.98%) | 9,940,436 |
| 21 Aug 2024 | CNY | 4.76 | 4.85 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 7,907,250 |
| 20 Aug 2024 | CNY | 4.85 | 4.89 | 4.75 | 4.78 | 4.78 | -0.09 (-1.85%) | 11,622,565 |
| 19 Aug 2024 | CNY | 4.97 | 5.04 | 4.86 | 4.87 | 4.87 | -0.19 (-3.75%) | 16,111,153 |
| 16 Aug 2024 | CNY | 4.87 | 5.1 | 4.85 | 5.06 | 5.06 | +0.16 (+3.27%) | 24,511,396 |
| 15 Aug 2024 | CNY | 4.69 | 4.96 | 4.65 | 4.9 | 4.9 | +0.19 (+4.03%) | 11,605,186 |
| 14 Aug 2024 | CNY | 4.75 | 4.77 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 2,758,400 |
| 13 Aug 2024 | CNY | 4.75 | 4.77 | 4.69 | 4.75 | 4.75 | 0.0 (0.0%) | 2,848,933 |
| 12 Aug 2024 | CNY | 4.77 | 4.81 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 3,279,149 |
| 9 Aug 2024 | CNY | 4.86 | 4.87 | 4.78 | 4.79 | 4.79 | -0.03 (-0.62%) | 3,423,000 |
| 8 Aug 2024 | CNY | 4.79 | 4.86 | 4.74 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,307,083 |
