| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 3.62 | 3.78 | 3.58 | 3.72 | 3.72 | +0.15 (+4.20%) | 102,249,095 |
| 26 Sep 2024 | CNY | 3.48 | 3.58 | 3.47 | 3.57 | 3.57 | +0.09 (+2.59%) | 35,305,298 |
| 25 Sep 2024 | CNY | 3.46 | 3.57 | 3.46 | 3.48 | 3.48 | +0.03 (+0.87%) | 42,038,527 |
| 24 Sep 2024 | CNY | 3.39 | 3.47 | 3.34 | 3.45 | 3.45 | +0.04 (+1.17%) | 42,201,996 |
| 23 Sep 2024 | CNY | 3.38 | 3.45 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 35,976,232 |
| 20 Sep 2024 | CNY | 3.29 | 3.42 | 3.27 | 3.35 | 3.35 | +0.07 (+2.13%) | 34,559,582 |
| 19 Sep 2024 | CNY | 3.14 | 3.3 | 3.13 | 3.28 | 3.28 | +0.14 (+4.46%) | 30,656,291 |
| 18 Sep 2024 | CNY | 3.21 | 3.24 | 3.11 | 3.14 | 3.14 | -0.08 (-2.48%) | 23,505,870 |
| 13 Sep 2024 | CNY | 3.31 | 3.32 | 3.22 | 3.22 | 3.22 | -0.09 (-2.72%) | 19,691,160 |
| 12 Sep 2024 | CNY | 3.28 | 3.34 | 3.27 | 3.31 | 3.31 | +0.03 (+0.91%) | 20,814,772 |
| 11 Sep 2024 | CNY | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -0.06 (-1.80%) | 19,457,600 |
| 10 Sep 2024 | CNY | 3.23 | 3.35 | 3.19 | 3.34 | 3.34 | +0.11 (+3.41%) | 25,544,756 |
| 9 Sep 2024 | CNY | 3.25 | 3.27 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 14,025,836 |
| 6 Sep 2024 | CNY | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 13,812,614 |
| 5 Sep 2024 | CNY | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | +0.09 (+2.79%) | 20,275,826 |
| 4 Sep 2024 | CNY | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 14,872,473 |
| 3 Sep 2024 | CNY | 3.23 | 3.29 | 3.19 | 3.28 | 3.28 | +0.06 (+1.86%) | 20,858,850 |
| 2 Sep 2024 | CNY | 3.36 | 3.39 | 3.22 | 3.22 | 3.22 | -0.15 (-4.45%) | 26,995,400 |
| 30 Aug 2024 | CNY | 3.26 | 3.4 | 3.25 | 3.37 | 3.37 | +0.1 (+3.06%) | 26,580,537 |
| 29 Aug 2024 | CNY | 3.2 | 3.28 | 3.16 | 3.27 | 3.27 | +0.07 (+2.19%) | 15,850,120 |
| 28 Aug 2024 | CNY | 3.15 | 3.24 | 3.09 | 3.2 | 3.2 | +0.04 (+1.27%) | 18,055,150 |
| 27 Aug 2024 | CNY | 3.22 | 3.26 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 20,984,185 |
| 26 Aug 2024 | CNY | 3.26 | 3.29 | 3.19 | 3.24 | 3.24 | -0.02 (-0.61%) | 14,716,650 |
| 23 Aug 2024 | CNY | 3.22 | 3.3 | 3.18 | 3.26 | 3.26 | +0.04 (+1.24%) | 19,326,400 |
| 22 Aug 2024 | CNY | 3.3 | 3.4 | 3.22 | 3.22 | 3.22 | -0.07 (-2.13%) | 26,206,040 |
| 21 Aug 2024 | CNY | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 12,309,762 |
| 20 Aug 2024 | CNY | 3.4 | 3.4 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 15,874,020 |
| 19 Aug 2024 | CNY | 3.38 | 3.41 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 20,125,860 |
| 16 Aug 2024 | CNY | 3.34 | 3.4 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 20,518,400 |
| 15 Aug 2024 | CNY | 3.26 | 3.38 | 3.22 | 3.35 | 3.35 | +0.08 (+2.45%) | 22,164,840 |
