| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 0.423 | 0.424 | 0.416 | 0.416 | 0.416 | -0.007 (-1.65%) | 74,218,400 |
| 5 Sep 2024 | CNY | 0.421 | 0.425 | 0.421 | 0.423 | 0.423 | +0.003 (+0.71%) | 106,501,400 |
| 4 Sep 2024 | CNY | 0.422 | 0.426 | 0.419 | 0.42 | 0.42 | -0.005 (-1.18%) | 180,806,400 |
| 3 Sep 2024 | CNY | 0.418 | 0.426 | 0.418 | 0.425 | 0.425 | +0.007 (+1.67%) | 199,752,500 |
| 2 Sep 2024 | CNY | 0.423 | 0.424 | 0.418 | 0.418 | 0.418 | -0.006 (-1.42%) | 136,917,500 |
| 30 Aug 2024 | CNY | 0.417 | 0.427 | 0.416 | 0.424 | 0.424 | +0.008 (+1.92%) | 235,444,100 |
| 29 Aug 2024 | CNY | 0.415 | 0.418 | 0.411 | 0.416 | 0.416 | -0.002 (-0.48%) | 138,180,800 |
| 28 Aug 2024 | CNY | 0.418 | 0.42 | 0.412 | 0.418 | 0.418 | -0.004 (-0.95%) | 177,844,900 |
| 27 Aug 2024 | CNY | 0.427 | 0.428 | 0.421 | 0.422 | 0.422 | -0.004 (-0.94%) | 106,167,100 |
| 26 Aug 2024 | CNY | 0.425 | 0.429 | 0.424 | 0.426 | 0.426 | +0.002 (+0.47%) | 111,056,200 |
| 23 Aug 2024 | CNY | 0.422 | 0.428 | 0.422 | 0.424 | 0.424 | +0.001 (+0.24%) | 122,029,100 |
| 22 Aug 2024 | CNY | 0.43 | 0.431 | 0.422 | 0.423 | 0.423 | -0.005 (-1.17%) | 147,849,800 |
| 21 Aug 2024 | CNY | 0.429 | 0.433 | 0.426 | 0.428 | 0.428 | -0.004 (-0.93%) | 143,697,000 |
| 20 Aug 2024 | CNY | 0.438 | 0.439 | 0.432 | 0.432 | 0.432 | -0.006 (-1.37%) | 116,171,900 |
| 19 Aug 2024 | CNY | 0.44 | 0.442 | 0.436 | 0.438 | 0.438 | 0.0 (0.0%) | 152,057,500 |
| 16 Aug 2024 | CNY | 0.436 | 0.44 | 0.435 | 0.438 | 0.438 | +0.005 (+1.15%) | 164,032,200 |
| 15 Aug 2024 | CNY | 0.43 | 0.437 | 0.428 | 0.433 | 0.433 | +0.001 (+0.23%) | 191,584,600 |
| 14 Aug 2024 | CNY | 0.438 | 0.438 | 0.432 | 0.432 | 0.432 | -0.007 (-1.59%) | 118,458,100 |
| 13 Aug 2024 | CNY | 0.438 | 0.44 | 0.436 | 0.439 | 0.439 | +0.003 (+0.69%) | 115,263,800 |
| 12 Aug 2024 | CNY | 0.442 | 0.442 | 0.434 | 0.436 | 0.436 | -0.007 (-1.58%) | 136,842,200 |
| 9 Aug 2024 | CNY | 0.45 | 0.453 | 0.442 | 0.443 | 0.443 | -0.004 (-0.89%) | 308,755,600 |
| 8 Aug 2024 | CNY | 0.459 | 0.459 | 0.444 | 0.447 | 0.447 | -0.02 (-4.28%) | 407,632,200 |
| 7 Aug 2024 | CNY | 0.461 | 0.475 | 0.453 | 0.467 | 0.467 | +0.019 (+4.24%) | 831,038,000 |
| 6 Aug 2024 | CNY | 0.441 | 0.449 | 0.437 | 0.448 | 0.448 | +0.018 (+4.19%) | 340,945,000 |
| 5 Aug 2024 | CNY | 0.438 | 0.444 | 0.43 | 0.43 | 0.43 | -0.008 (-1.83%) | 193,811,900 |
| 2 Aug 2024 | CNY | 0.441 | 0.446 | 0.437 | 0.438 | 0.438 | -0.01 (-2.23%) | 164,836,900 |
| 1 Aug 2024 | CNY | 0.454 | 0.455 | 0.443 | 0.448 | 0.448 | -0.013 (-2.82%) | 337,960,500 |
| 31 Jul 2024 | CNY | 0.447 | 0.461 | 0.447 | 0.461 | 0.461 | +0.013 (+2.90%) | 187,254,000 |
| 30 Jul 2024 | CNY | 0.45 | 0.45 | 0.441 | 0.448 | 0.448 | -0.002 (-0.44%) | 89,430,000 |
| 29 Jul 2024 | CNY | 0.445 | 0.45 | 0.444 | 0.45 | 0.45 | +0.012 (+2.74%) | 135,660,700 |
