| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 3.96 | 3.96 | 3.83 | 3.83 | 3.83 | -0.1 (-2.54%) | 9,256,900 |
| 12 Sep 2024 | CNY | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 8,623,128 |
| 11 Sep 2024 | CNY | 3.9 | 3.97 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,650,710 |
| 10 Sep 2024 | CNY | 3.96 | 3.98 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 9,054,382 |
| 9 Sep 2024 | CNY | 3.91 | 3.98 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,694,035 |
| 6 Sep 2024 | CNY | 4.03 | 4.08 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 13,218,300 |
| 5 Sep 2024 | CNY | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,422,708 |
| 4 Sep 2024 | CNY | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 9,784,400 |
| 3 Sep 2024 | CNY | 3.98 | 4.04 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 10,461,273 |
| 2 Sep 2024 | CNY | 4.03 | 4.1 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 14,637,777 |
| 30 Aug 2024 | CNY | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 17,106,145 |
| 29 Aug 2024 | CNY | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | +0.07 (+1.79%) | 12,432,307 |
| 28 Aug 2024 | CNY | 3.88 | 3.95 | 3.83 | 3.9 | 3.9 | -0.01 (-0.26%) | 12,540,907 |
| 27 Aug 2024 | CNY | 3.93 | 3.98 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 13,552,153 |
| 26 Aug 2024 | CNY | 3.86 | 3.96 | 3.8 | 3.95 | 3.95 | +0.04 (+1.02%) | 14,482,053 |
| 23 Aug 2024 | CNY | 3.85 | 3.98 | 3.76 | 3.91 | 3.91 | +0.05 (+1.30%) | 15,912,000 |
| 22 Aug 2024 | CNY | 3.9 | 3.93 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 9,249,901 |
| 21 Aug 2024 | CNY | 3.91 | 3.92 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 7,941,873 |
| 20 Aug 2024 | CNY | 3.98 | 4 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 12,990,200 |
| 19 Aug 2024 | CNY | 4.03 | 4.05 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 10,887,308 |
| 16 Aug 2024 | CNY | 4.03 | 4.07 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 11,244,803 |
| 15 Aug 2024 | CNY | 3.94 | 4.05 | 3.9 | 4.05 | 4.05 | +0.11 (+2.79%) | 15,434,418 |
| 14 Aug 2024 | CNY | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | +0.01 (+0.25%) | 11,610,008 |
| 13 Aug 2024 | CNY | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,451,257 |
| 12 Aug 2024 | CNY | 3.91 | 3.93 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 10,255,608 |
| 9 Aug 2024 | CNY | 3.97 | 4.01 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 10,583,608 |
| 8 Aug 2024 | CNY | 3.99 | 4 | 3.88 | 3.97 | 3.97 | -0.03 (-0.75%) | 15,660,181 |
| 7 Aug 2024 | CNY | 4.03 | 4.05 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 12,797,900 |
| 6 Aug 2024 | CNY | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 15,845,400 |
| 5 Aug 2024 | CNY | 4.13 | 4.16 | 3.98 | 3.99 | 3.99 | -0.15 (-3.62%) | 19,857,700 |
