| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 2.966 | 3.123 | 2.966 | 3.075 | 3.075 | +0.127 (+4.31%) | 33,130,838 |
| 26 Sep 2024 | CNY | 2.85 | 2.948 | 2.845 | 2.948 | 2.948 | +0.073 (+2.54%) | 1,236,729 |
| 25 Sep 2024 | CNY | 2.85 | 2.925 | 2.85 | 2.875 | 2.875 | +0.052 (+1.84%) | 994,629 |
| 24 Sep 2024 | CNY | 2.788 | 2.848 | 2.706 | 2.823 | 2.823 | +0.098 (+3.60%) | 624,148 |
| 23 Sep 2024 | CNY | 2.725 | 2.75 | 2.725 | 2.725 | 2.725 | 0.0 (0.0%) | 204,187 |
| 20 Sep 2024 | CNY | 2.723 | 2.75 | 2.71 | 2.725 | 2.725 | +0.002 (+0.07%) | 394,787 |
| 19 Sep 2024 | CNY | 2.702 | 2.748 | 2.688 | 2.723 | 2.723 | +0.021 (+0.78%) | 544,875 |
| 18 Sep 2024 | CNY | 2.7 | 2.709 | 2.684 | 2.702 | 2.702 | -0.011 (-0.41%) | 811,755 |
| 13 Sep 2024 | CNY | 2.72 | 2.749 | 2.712 | 2.713 | 2.713 | +0.001 (+0.04%) | 212,155 |
| 12 Sep 2024 | CNY | 2.713 | 2.741 | 2.706 | 2.712 | 2.712 | -0.015 (-0.55%) | 315,600 |
| 11 Sep 2024 | CNY | 2.72 | 2.747 | 2.701 | 2.727 | 2.727 | +0.006 (+0.22%) | 111,180 |
| 10 Sep 2024 | CNY | 2.709 | 2.734 | 2.701 | 2.721 | 2.721 | +0.011 (+0.41%) | 215,909 |
| 9 Sep 2024 | CNY | 2.78 | 2.78 | 2.709 | 2.71 | 2.71 | -0.031 (-1.13%) | 635,702 |
| 6 Sep 2024 | CNY | 2.78 | 2.78 | 2.733 | 2.741 | 2.741 | -0.032 (-1.15%) | 679,647 |
| 5 Sep 2024 | CNY | 2.769 | 2.789 | 2.76 | 2.773 | 2.773 | +0.003 (+0.11%) | 241,818 |
| 4 Sep 2024 | CNY | 2.778 | 2.785 | 2.742 | 2.77 | 2.77 | -0.021 (-0.75%) | 532,036 |
| 3 Sep 2024 | CNY | 2.758 | 2.819 | 2.758 | 2.791 | 2.791 | +0.034 (+1.23%) | 551,200 |
| 2 Sep 2024 | CNY | 2.753 | 2.85 | 2.751 | 2.757 | 2.757 | -0.067 (-2.37%) | 788,498 |
| 30 Aug 2024 | CNY | 2.753 | 2.849 | 2.753 | 2.824 | 2.824 | +0.071 (+2.58%) | 848,773 |
| 29 Aug 2024 | CNY | 2.704 | 2.763 | 2.704 | 2.753 | 2.753 | +0.032 (+1.18%) | 761,621 |
| 28 Aug 2024 | CNY | 2.726 | 2.815 | 2.71 | 2.721 | 2.721 | +0.003 (+0.11%) | 319,031 |
| 27 Aug 2024 | CNY | 2.758 | 2.758 | 2.707 | 2.718 | 2.718 | -0.059 (-2.12%) | 512,882 |
| 26 Aug 2024 | CNY | 2.783 | 2.783 | 2.76 | 2.777 | 2.777 | -0.016 (-0.57%) | 928,844 |
| 23 Aug 2024 | CNY | 2.769 | 2.793 | 2.752 | 2.793 | 2.793 | +0.022 (+0.79%) | 249,895 |
| 22 Aug 2024 | CNY | 2.772 | 2.775 | 2.754 | 2.771 | 2.771 | -0.005 (-0.18%) | 566,266 |
| 21 Aug 2024 | CNY | 2.76 | 2.808 | 2.76 | 2.776 | 2.776 | +0.004 (+0.14%) | 439,953 |
| 20 Aug 2024 | CNY | 2.801 | 2.801 | 2.761 | 2.772 | 2.772 | -0.041 (-1.46%) | 1,092,053 |
| 19 Aug 2024 | CNY | 2.817 | 2.832 | 2.75 | 2.813 | 2.813 | -0.004 (-0.14%) | 1,000,073 |
| 16 Aug 2024 | CNY | 2.8 | 2.824 | 2.8 | 2.817 | 2.817 | -0.008 (-0.28%) | 478,700 |
| 15 Aug 2024 | CNY | 2.811 | 2.845 | 2.81 | 2.825 | 2.825 | +0.014 (+0.50%) | 692,513 |
