| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.55 | 3.63 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 66,318,295 |
| 19 Sep 2024 | CNY | 3.35 | 3.53 | 3.34 | 3.5 | 3.5 | +0.18 (+5.42%) | 9,593,425 |
| 18 Sep 2024 | CNY | 3.38 | 3.4 | 3.28 | 3.32 | 3.32 | -0.06 (-1.78%) | 4,714,044 |
| 13 Sep 2024 | CNY | 3.43 | 3.45 | 3.36 | 3.38 | 3.38 | -0.05 (-1.46%) | 5,046,680 |
| 12 Sep 2024 | CNY | 3.44 | 3.53 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 4,753,600 |
| 11 Sep 2024 | CNY | 3.51 | 3.52 | 3.4 | 3.44 | 3.44 | -0.07 (-1.99%) | 6,163,100 |
| 10 Sep 2024 | CNY | 3.5 | 3.55 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 6,233,720 |
| 9 Sep 2024 | CNY | 3.49 | 3.56 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 5,402,380 |
| 6 Sep 2024 | CNY | 3.6 | 3.65 | 3.48 | 3.49 | 3.49 | -0.11 (-3.06%) | 8,511,500 |
| 5 Sep 2024 | CNY | 3.54 | 3.61 | 3.54 | 3.6 | 3.6 | +0.03 (+0.84%) | 6,101,220 |
| 4 Sep 2024 | CNY | 3.65 | 3.68 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 6,549,498 |
| 3 Sep 2024 | CNY | 3.69 | 3.7 | 3.61 | 3.62 | 3.62 | -0.01 (-0.28%) | 5,254,670 |
| 2 Sep 2024 | CNY | 3.71 | 3.77 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 6,942,000 |
| 30 Aug 2024 | CNY | 3.68 | 3.82 | 3.64 | 3.73 | 3.73 | +0.07 (+1.91%) | 7,332,800 |
| 29 Aug 2024 | CNY | 3.66 | 3.72 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 8,454,010 |
| 28 Aug 2024 | CNY | 3.78 | 3.87 | 3.6 | 3.66 | 3.66 | -0.15 (-3.94%) | 12,520,840 |
| 27 Aug 2024 | CNY | 3.81 | 3.9 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,839,000 |
| 26 Aug 2024 | CNY | 3.7 | 3.82 | 3.65 | 3.8 | 3.8 | +0.09 (+2.43%) | 5,288,370 |
| 23 Aug 2024 | CNY | 3.76 | 3.8 | 3.68 | 3.71 | 3.71 | -0.08 (-2.11%) | 6,078,772 |
| 22 Aug 2024 | CNY | 3.87 | 3.9 | 3.77 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,028,760 |
| 21 Aug 2024 | CNY | 3.9 | 3.95 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 4,237,670 |
| 20 Aug 2024 | CNY | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.08 (-2.00%) | 4,742,180 |
| 19 Aug 2024 | CNY | 4.06 | 4.09 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 4,903,400 |
| 16 Aug 2024 | CNY | 4.04 | 4.1 | 3.99 | 4.07 | 4.07 | +0.03 (+0.74%) | 4,811,002 |
| 15 Aug 2024 | CNY | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,453,200 |
| 14 Aug 2024 | CNY | 4.07 | 4.09 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 5,932,600 |
| 13 Aug 2024 | CNY | 4.13 | 4.15 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,338,500 |
| 12 Aug 2024 | CNY | 4.1 | 4.19 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 5,915,944 |
| 9 Aug 2024 | CNY | 4.17 | 4.2 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 6,667,344 |
| 8 Aug 2024 | CNY | 4.17 | 4.27 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 11,645,544 |
