| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 4.91 | 4.91 | 3.92 | 4.08 | 4.08 | -0.1 (-2.39%) | 30,393,088 |
| 19 Sep 2024 | CNY | 3.95 | 4.3 | 3.9 | 4.18 | 4.18 | +0.3 (+7.73%) | 32,053,176 |
| 18 Sep 2024 | CNY | 4.59 | 4.59 | 3.83 | 3.88 | 3.88 | -0.83 (-17.62%) | 43,655,217 |
| 13 Sep 2024 | CNY | 4.91 | 5.04 | 4.63 | 4.71 | 4.71 | -0.28 (-5.61%) | 39,023,612 |
| 12 Sep 2024 | CNY | 4.74 | 5.19 | 4.6 | 4.99 | 4.99 | +0.25 (+5.27%) | 43,382,915 |
| 11 Sep 2024 | CNY | 4.88 | 5.05 | 4.73 | 4.74 | 4.74 | -0.2 (-4.05%) | 33,550,267 |
| 10 Sep 2024 | CNY | 4.88 | 5.36 | 4.8 | 4.94 | 4.94 | +0.05 (+1.02%) | 53,890,328 |
| 9 Sep 2024 | CNY | 4.9 | 5.08 | 4.62 | 4.89 | 4.89 | -0.09 (-1.81%) | 41,640,861 |
| 6 Sep 2024 | CNY | 4.5 | 5.14 | 4.41 | 4.98 | 4.98 | +0.62 (+14.22%) | 52,980,335 |
| 5 Sep 2024 | CNY | 4.25 | 4.5 | 4.16 | 4.36 | 4.36 | +0.07 (+1.63%) | 33,234,167 |
| 4 Sep 2024 | CNY | 4.76 | 4.97 | 4.2 | 4.29 | 4.29 | -0.66 (-13.33%) | 58,738,424 |
| 3 Sep 2024 | CNY | 5.31 | 5.5 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 58,004,077 |
| 2 Sep 2024 | CNY | 4.6 | 5.39 | 4.59 | 5.21 | 5.21 | +0.54 (+11.56%) | 57,898,684 |
| 30 Aug 2024 | CNY | 4.66 | 4.9 | 4.53 | 4.67 | 4.67 | -0.03 (-0.64%) | 44,877,058 |
| 29 Aug 2024 | CNY | 4.3 | 4.97 | 4.11 | 4.7 | 4.7 | +0.16 (+3.52%) | 56,680,747 |
| 28 Aug 2024 | CNY | 4.76 | 5.32 | 4.37 | 4.54 | 4.54 | -0.13 (-2.78%) | 70,933,246 |
| 27 Aug 2024 | CNY | 3.87 | 4.67 | 3.75 | 4.67 | 4.67 | +0.78 (+20.05%) | 58,013,765 |
| 26 Aug 2024 | CNY | 3.88 | 4.11 | 3.76 | 3.89 | 3.89 | -0.11 (-2.75%) | 35,000,711 |
| 23 Aug 2024 | CNY | 4.12 | 4.33 | 3.91 | 4 | 4 | -0.14 (-3.38%) | 43,649,376 |
| 22 Aug 2024 | CNY | 4.09 | 4.57 | 4.09 | 4.14 | 4.14 | -0.03 (-0.72%) | 60,335,146 |
| 21 Aug 2024 | CNY | 3.52 | 4.31 | 3.43 | 4.17 | 4.17 | +0.57 (+15.83%) | 55,583,760 |
| 20 Aug 2024 | CNY | 3.4 | 3.69 | 3.32 | 3.6 | 3.6 | +0.24 (+7.14%) | 40,701,984 |
| 19 Aug 2024 | CNY | 3.44 | 3.58 | 3.3 | 3.36 | 3.36 | -0.2 (-5.62%) | 35,935,515 |
| 16 Aug 2024 | CNY | 3.3 | 3.79 | 3.15 | 3.56 | 3.56 | +0.24 (+7.23%) | 60,538,115 |
| 15 Aug 2024 | CNY | 3.56 | 3.63 | 3.25 | 3.32 | 3.32 | -0.28 (-7.78%) | 47,167,413 |
| 14 Aug 2024 | CNY | 3.51 | 3.83 | 3.5 | 3.6 | 3.6 | -0.08 (-2.17%) | 36,051,085 |
| 13 Aug 2024 | CNY | 3.64 | 3.84 | 3.42 | 3.68 | 3.68 | +0.02 (+0.55%) | 48,091,884 |
| 12 Aug 2024 | CNY | 3.99 | 4.07 | 3.61 | 3.66 | 3.66 | -0.44 (-10.73%) | 52,172,231 |
| 9 Aug 2024 | CNY | 4.65 | 5.1 | 4.1 | 4.1 | 4.1 | -0.59 (-12.58%) | 60,042,590 |
| 8 Aug 2024 | CNY | 4.3 | 5.38 | 4.23 | 4.69 | 4.69 | +0.08 (+1.74%) | 69,815,421 |
