| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 3.771 | 3.936 | 3.77 | 3.91 | 3.91 | +0.21 (+5.68%) | 9,928,488 |
| 27 Sep 2024 | CNY | 3.589 | 3.703 | 3.589 | 3.7 | 3.7 | +0.125 (+3.50%) | 223,613 |
| 26 Sep 2024 | CNY | 3.478 | 3.575 | 3.473 | 3.575 | 3.575 | +0.076 (+2.17%) | 96,943 |
| 25 Sep 2024 | CNY | 3.439 | 3.52 | 3.439 | 3.499 | 3.499 | +0.067 (+1.95%) | 100,900 |
| 24 Sep 2024 | CNY | 3.381 | 3.455 | 3.35 | 3.432 | 3.432 | +0.066 (+1.96%) | 457,947 |
| 23 Sep 2024 | CNY | 3.382 | 3.382 | 3.36 | 3.366 | 3.366 | -0.02 (-0.59%) | 33,500 |
| 20 Sep 2024 | CNY | 3.345 | 3.386 | 3.345 | 3.386 | 3.386 | +0.008 (+0.24%) | 441,457 |
| 19 Sep 2024 | CNY | 3.364 | 3.38 | 3.364 | 3.378 | 3.378 | +0.033 (+0.99%) | 25,200 |
| 18 Sep 2024 | CNY | 3.32 | 3.345 | 3.294 | 3.345 | 3.345 | +0.007 (+0.21%) | 60,269 |
| 13 Sep 2024 | CNY | 3.338 | 3.34 | 3.338 | 3.338 | 3.338 | -0.004 (-0.12%) | 15,596 |
| 12 Sep 2024 | CNY | 3.358 | 3.358 | 3.342 | 3.342 | 3.342 | -0.027 (-0.80%) | 40,037 |
| 11 Sep 2024 | CNY | 3.344 | 3.371 | 3.341 | 3.369 | 3.369 | +0.029 (+0.87%) | 110,740 |
| 10 Sep 2024 | CNY | 3.324 | 3.34 | 3.323 | 3.34 | 3.34 | -0.017 (-0.51%) | 47,109 |
| 9 Sep 2024 | CNY | 3.44 | 3.44 | 3.346 | 3.357 | 3.357 | -0.028 (-0.83%) | 35,967 |
| 6 Sep 2024 | CNY | 3.409 | 3.409 | 3.385 | 3.385 | 3.385 | -0.041 (-1.20%) | 3,300 |
| 5 Sep 2024 | CNY | 3.391 | 3.426 | 3.391 | 3.426 | 3.426 | +0.007 (+0.20%) | 50,873 |
| 4 Sep 2024 | CNY | 3.406 | 3.419 | 3.405 | 3.419 | 3.419 | +0.001 (+0.03%) | 5,100 |
| 3 Sep 2024 | CNY | 3.378 | 3.418 | 3.378 | 3.418 | 3.418 | +0.04 (+1.18%) | 100 |
| 2 Sep 2024 | CNY | 3.378 | 3.378 | 3.378 | 3.378 | 3.378 | -0.034 (-1.00%) | 1,800 |
| 30 Aug 2024 | CNY | 3.334 | 3.424 | 3.334 | 3.412 | 3.412 | +0.068 (+2.03%) | 40,759 |
| 29 Aug 2024 | CNY | 3.315 | 3.344 | 3.304 | 3.344 | 3.344 | +0.03 (+0.91%) | 179,900 |
| 28 Aug 2024 | CNY | 3.281 | 3.324 | 3.281 | 3.314 | 3.314 | -0.004 (-0.12%) | 133,070 |
| 27 Aug 2024 | CNY | 3.307 | 3.325 | 3.307 | 3.318 | 3.318 | -0.021 (-0.63%) | 23,212 |
| 26 Aug 2024 | CNY | 3.34 | 3.349 | 3.333 | 3.339 | 3.339 | +0.002 (+0.06%) | 84,299 |
| 23 Aug 2024 | CNY | 3.341 | 3.341 | 3.332 | 3.337 | 3.337 | +0.027 (+0.82%) | 713,076 |
| 22 Aug 2024 | CNY | 3.3 | 3.316 | 3.3 | 3.31 | 3.31 | -0.029 (-0.87%) | 20,309 |
| 21 Aug 2024 | CNY | 3.301 | 3.339 | 3.301 | 3.339 | 3.339 | -0.027 (-0.80%) | 5,011 |
| 19 Aug 2024 | CNY | 3.373 | 3.373 | 3.366 | 3.366 | 3.366 | -0.008 (-0.24%) | 3,600 |
| 16 Aug 2024 | CNY | 3.374 | 3.374 | 3.374 | 3.374 | 3.374 | -0.001 (-0.03%) | 1,400 |
| 15 Aug 2024 | CNY | 3.377 | 3.377 | 3.349 | 3.375 | 3.375 | -0.001 (-0.03%) | 11,900 |
