| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 1.74 | 1.78 | 1.7 | 1.76 | 1.76 | +0.07 (+4.14%) | 180,924,956 |
| 26 Sep 2024 | CNY | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 45,847,450 |
| 25 Sep 2024 | CNY | 1.6 | 1.67 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 48,050,536 |
| 24 Sep 2024 | CNY | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 35,825,171 |
| 23 Sep 2024 | CNY | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 19,864,303 |
| 20 Sep 2024 | CNY | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 24,435,600 |
| 19 Sep 2024 | CNY | 1.46 | 1.54 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 34,712,507 |
| 18 Sep 2024 | CNY | 1.5 | 1.5 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 22,485,300 |
| 13 Sep 2024 | CNY | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 34,431,434 |
| 12 Sep 2024 | CNY | 1.45 | 1.5 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 11,716,960 |
| 11 Sep 2024 | CNY | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 10,888,600 |
| 10 Sep 2024 | CNY | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 13,928,300 |
| 9 Sep 2024 | CNY | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 17,476,860 |
| 6 Sep 2024 | CNY | 1.43 | 1.5 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 27,215,300 |
| 5 Sep 2024 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 5,798,350 |
| 4 Sep 2024 | CNY | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,862,850 |
| 3 Sep 2024 | CNY | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 7,216,100 |
| 2 Sep 2024 | CNY | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 9,995,400 |
| 30 Aug 2024 | CNY | 1.42 | 1.47 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 17,329,445 |
| 29 Aug 2024 | CNY | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 9,811,800 |
| 28 Aug 2024 | CNY | 1.39 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 8,681,400 |
| 27 Aug 2024 | CNY | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 7,108,950 |
| 26 Aug 2024 | CNY | 1.4 | 1.45 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 9,675,550 |
| 23 Aug 2024 | CNY | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 12,018,100 |
| 22 Aug 2024 | CNY | 1.43 | 1.45 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 13,276,526 |
| 21 Aug 2024 | CNY | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 10,950,682 |
| 20 Aug 2024 | CNY | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 14,466,806 |
| 19 Aug 2024 | CNY | 1.49 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 15,929,271 |
| 16 Aug 2024 | CNY | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 24,536,417 |
| 15 Aug 2024 | CNY | 1.5 | 1.57 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 29,532,206 |
