| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 3.85 | 4.11 | 3.8 | 4.05 | 4.05 | +0.3 (+8%) | 629,959,655 |
| 26 Sep 2024 | CNY | 3.65 | 3.75 | 3.63 | 3.75 | 3.75 | +0.11 (+3.02%) | 169,304,275 |
| 25 Sep 2024 | CNY | 3.61 | 3.75 | 3.6 | 3.64 | 3.64 | +0.06 (+1.68%) | 187,885,549 |
| 24 Sep 2024 | CNY | 3.5 | 3.58 | 3.46 | 3.58 | 3.58 | +0.09 (+2.58%) | 125,492,292 |
| 23 Sep 2024 | CNY | 3.5 | 3.53 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 53,894,898 |
| 20 Sep 2024 | CNY | 3.47 | 3.51 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 59,309,975 |
| 19 Sep 2024 | CNY | 3.41 | 3.5 | 3.39 | 3.49 | 3.49 | +0.1 (+2.95%) | 71,819,455 |
| 18 Sep 2024 | CNY | 3.4 | 3.44 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 41,579,550 |
| 13 Sep 2024 | CNY | 3.5 | 3.52 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 54,247,939 |
| 12 Sep 2024 | CNY | 3.5 | 3.58 | 3.48 | 3.48 | 3.48 | -0.01 (-0.29%) | 72,142,656 |
| 11 Sep 2024 | CNY | 3.46 | 3.52 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 57,759,384 |
| 10 Sep 2024 | CNY | 3.46 | 3.5 | 3.36 | 3.49 | 3.49 | +0.04 (+1.16%) | 60,748,760 |
| 9 Sep 2024 | CNY | 3.44 | 3.5 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 43,448,435 |
| 6 Sep 2024 | CNY | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 58,107,622 |
| 5 Sep 2024 | CNY | 3.42 | 3.54 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 79,700,002 |
| 4 Sep 2024 | CNY | 3.46 | 3.48 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 55,229,205 |
| 3 Sep 2024 | CNY | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 66,238,464 |
| 2 Sep 2024 | CNY | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 70,654,500 |
| 30 Aug 2024 | CNY | 3.4 | 3.59 | 3.4 | 3.54 | 3.54 | +0.13 (+3.81%) | 147,871,333 |
| 29 Aug 2024 | CNY | 3.35 | 3.43 | 3.33 | 3.41 | 3.41 | +0.02 (+0.59%) | 53,152,143 |
| 28 Aug 2024 | CNY | 3.35 | 3.4 | 3.22 | 3.39 | 3.39 | +0.02 (+0.59%) | 72,969,156 |
| 27 Aug 2024 | CNY | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 56,105,999 |
| 26 Aug 2024 | CNY | 3.43 | 3.44 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 43,934,111 |
| 23 Aug 2024 | CNY | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 53,085,754 |
| 22 Aug 2024 | CNY | 3.45 | 3.51 | 3.36 | 3.37 | 3.37 | -0.1 (-2.88%) | 79,170,502 |
| 21 Aug 2024 | CNY | 3.56 | 3.63 | 3.46 | 3.47 | 3.47 | -0.13 (-3.61%) | 120,274,100 |
| 20 Aug 2024 | CNY | 3.53 | 3.65 | 3.49 | 3.6 | 3.6 | +0.05 (+1.41%) | 180,122,892 |
| 19 Aug 2024 | CNY | 3.51 | 3.59 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 89,493,206 |
| 16 Aug 2024 | CNY | 3.59 | 3.64 | 3.51 | 3.52 | 3.52 | -0.08 (-2.22%) | 109,811,262 |
| 15 Aug 2024 | CNY | 3.45 | 3.68 | 3.43 | 3.6 | 3.6 | +0.14 (+4.05%) | 188,260,004 |
