| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 1.51 | 1.62 | 1.47 | 1.59 | 1.59 | +0.12 (+8.16%) | 271,571,080 |
| 26 Sep 2024 | CNY | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 67,869,308 |
| 25 Sep 2024 | CNY | 1.4 | 1.48 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 72,662,900 |
| 24 Sep 2024 | CNY | 1.3 | 1.45 | 1.29 | 1.37 | 1.37 | +0.07 (+5.38%) | 54,055,700 |
| 23 Sep 2024 | CNY | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 17,544,635 |
| 20 Sep 2024 | CNY | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 17,518,120 |
| 19 Sep 2024 | CNY | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 25,440,120 |
| 18 Sep 2024 | CNY | 1.33 | 1.34 | 1.25 | 1.29 | 1.29 | -0.05 (-3.73%) | 35,824,317 |
| 13 Sep 2024 | CNY | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | +0.06 (+4.69%) | 39,960,001 |
| 12 Sep 2024 | CNY | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 12,777,042 |
| 11 Sep 2024 | CNY | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 10,473,641 |
| 10 Sep 2024 | CNY | 1.27 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 16,937,964 |
| 9 Sep 2024 | CNY | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 13,426,664 |
| 6 Sep 2024 | CNY | 1.3 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 18,721,000 |
| 5 Sep 2024 | CNY | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 9,453,700 |
| 4 Sep 2024 | CNY | 1.32 | 1.34 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 13,113,800 |
| 3 Sep 2024 | CNY | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 14,444,300 |
| 2 Sep 2024 | CNY | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 23,059,700 |
| 30 Aug 2024 | CNY | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 22,205,360 |
| 29 Aug 2024 | CNY | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 10,852,708 |
| 28 Aug 2024 | CNY | 1.27 | 1.3 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 12,272,508 |
| 27 Aug 2024 | CNY | 1.28 | 1.3 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 10,307,880 |
| 26 Aug 2024 | CNY | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 14,513,700 |
| 23 Aug 2024 | CNY | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.05 (-3.82%) | 32,333,441 |
| 22 Aug 2024 | CNY | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 19,506,760 |
| 21 Aug 2024 | CNY | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 26,874,400 |
| 20 Aug 2024 | CNY | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 29,421,280 |
| 19 Aug 2024 | CNY | 1.37 | 1.4 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 25,779,937 |
| 16 Aug 2024 | CNY | 1.4 | 1.42 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 41,231,700 |
| 15 Aug 2024 | CNY | 1.32 | 1.42 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 73,139,620 |
