| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 2.44 | 2.62 | 2.44 | 2.54 | 2.54 | -0.02 (-0.78%) | 45,612,239 |
| 19 Sep 2024 | CNY | 2.39 | 2.61 | 2.38 | 2.56 | 2.56 | +0.19 (+8.02%) | 48,220,899 |
| 18 Sep 2024 | CNY | 2.39 | 2.41 | 2.3 | 2.37 | 2.37 | -0.03 (-1.25%) | 13,709,905 |
| 13 Sep 2024 | CNY | 2.44 | 2.44 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 10,997,399 |
| 12 Sep 2024 | CNY | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | -0.01 (-0.41%) | 8,562,459 |
| 11 Sep 2024 | CNY | 2.46 | 2.48 | 2.42 | 2.44 | 2.44 | -0.04 (-1.61%) | 8,514,215 |
| 10 Sep 2024 | CNY | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | -0.01 (-0.40%) | 11,337,700 |
| 9 Sep 2024 | CNY | 2.43 | 2.5 | 2.4 | 2.49 | 2.49 | +0.06 (+2.47%) | 14,237,091 |
| 6 Sep 2024 | CNY | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | -0.04 (-1.62%) | 9,999,400 |
| 5 Sep 2024 | CNY | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 11,688,523 |
| 4 Sep 2024 | CNY | 2.42 | 2.48 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 11,979,822 |
| 3 Sep 2024 | CNY | 2.41 | 2.45 | 2.39 | 2.43 | 2.43 | +0.02 (+0.83%) | 12,523,400 |
| 2 Sep 2024 | CNY | 2.48 | 2.49 | 2.4 | 2.41 | 2.41 | -0.08 (-3.21%) | 18,481,822 |
| 30 Aug 2024 | CNY | 2.41 | 2.52 | 2.39 | 2.49 | 2.49 | +0.1 (+4.18%) | 22,371,742 |
| 29 Aug 2024 | CNY | 2.36 | 2.39 | 2.33 | 2.39 | 2.39 | +0.02 (+0.84%) | 12,164,550 |
| 28 Aug 2024 | CNY | 2.32 | 2.39 | 2.29 | 2.37 | 2.37 | +0.05 (+2.16%) | 11,144,915 |
| 27 Aug 2024 | CNY | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 9,110,499 |
| 26 Aug 2024 | CNY | 2.32 | 2.37 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 10,766,400 |
| 23 Aug 2024 | CNY | 2.3 | 2.34 | 2.28 | 2.33 | 2.33 | 0.0 (0.0%) | 13,667,199 |
| 22 Aug 2024 | CNY | 2.45 | 2.46 | 2.32 | 2.33 | 2.33 | -0.02 (-0.85%) | 18,751,899 |
| 21 Aug 2024 | CNY | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 10,056,999 |
| 20 Aug 2024 | CNY | 2.43 | 2.44 | 2.36 | 2.38 | 2.38 | -0.05 (-2.06%) | 12,231,740 |
| 19 Aug 2024 | CNY | 2.48 | 2.49 | 2.42 | 2.43 | 2.43 | -0.05 (-2.02%) | 12,331,300 |
| 16 Aug 2024 | CNY | 2.51 | 2.54 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 9,011,600 |
| 15 Aug 2024 | CNY | 2.49 | 2.55 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 7,969,900 |
| 14 Aug 2024 | CNY | 2.53 | 2.54 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 7,898,300 |
| 13 Aug 2024 | CNY | 2.54 | 2.55 | 2.5 | 2.54 | 2.54 | +0.01 (+0.40%) | 7,753,900 |
| 12 Aug 2024 | CNY | 2.57 | 2.59 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 10,554,300 |
| 9 Aug 2024 | CNY | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 10,806,515 |
| 8 Aug 2024 | CNY | 2.51 | 2.58 | 2.51 | 2.57 | 2.57 | +0.05 (+1.98%) | 11,631,679 |
