| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 0.509 | 0.519 | 0.507 | 0.513 | 0.513 | +0.011 (+2.19%) | 4,264,500 |
| 24 Sep 2024 | CNY | 0.484 | 0.502 | 0.483 | 0.502 | 0.502 | +0.02 (+4.15%) | 2,581,800 |
| 23 Sep 2024 | CNY | 0.483 | 0.484 | 0.482 | 0.482 | 0.482 | -0.002 (-0.41%) | 2,670,500 |
| 20 Sep 2024 | CNY | 0.487 | 0.487 | 0.479 | 0.484 | 0.484 | -0.005 (-1.02%) | 2,724,500 |
| 19 Sep 2024 | CNY | 0.485 | 0.49 | 0.481 | 0.489 | 0.489 | +0.005 (+1.03%) | 5,230,100 |
| 18 Sep 2024 | CNY | 0.485 | 0.487 | 0.482 | 0.484 | 0.484 | -0.003 (-0.62%) | 5,142,900 |
| 13 Sep 2024 | CNY | 0.489 | 0.49 | 0.487 | 0.487 | 0.487 | -0.006 (-1.22%) | 3,304,400 |
| 12 Sep 2024 | CNY | 0.492 | 0.499 | 0.492 | 0.493 | 0.493 | +0.001 (+0.20%) | 3,140,500 |
| 11 Sep 2024 | CNY | 0.489 | 0.493 | 0.489 | 0.492 | 0.492 | +0.001 (+0.20%) | 2,491,000 |
| 10 Sep 2024 | CNY | 0.492 | 0.492 | 0.488 | 0.491 | 0.491 | -0.002 (-0.41%) | 2,700,200 |
| 9 Sep 2024 | CNY | 0.496 | 0.496 | 0.491 | 0.493 | 0.493 | -0.003 (-0.60%) | 2,753,500 |
| 6 Sep 2024 | CNY | 0.501 | 0.501 | 0.496 | 0.496 | 0.496 | -0.007 (-1.39%) | 899,900 |
| 5 Sep 2024 | CNY | 0.504 | 0.504 | 0.501 | 0.503 | 0.503 | +0.001 (+0.20%) | 3,106,300 |
| 4 Sep 2024 | CNY | 0.501 | 0.506 | 0.497 | 0.502 | 0.502 | +0.003 (+0.60%) | 2,672,900 |
| 3 Sep 2024 | CNY | 0.51 | 0.51 | 0.497 | 0.499 | 0.499 | -0.008 (-1.58%) | 2,011,900 |
| 2 Sep 2024 | CNY | 0.503 | 0.515 | 0.499 | 0.507 | 0.507 | +0.003 (+0.60%) | 5,941,700 |
| 30 Aug 2024 | CNY | 0.502 | 0.508 | 0.501 | 0.504 | 0.504 | +0.002 (+0.40%) | 5,371,800 |
| 29 Aug 2024 | CNY | 0.494 | 0.503 | 0.494 | 0.502 | 0.502 | +0.003 (+0.60%) | 4,434,300 |
| 28 Aug 2024 | CNY | 0.496 | 0.499 | 0.496 | 0.499 | 0.499 | +0.002 (+0.40%) | 5,358,000 |
| 27 Aug 2024 | CNY | 0.5 | 0.5 | 0.495 | 0.497 | 0.497 | -0.004 (-0.80%) | 2,127,200 |
| 26 Aug 2024 | CNY | 0.498 | 0.502 | 0.498 | 0.501 | 0.501 | +0.003 (+0.60%) | 5,931,700 |
| 23 Aug 2024 | CNY | 0.496 | 0.498 | 0.494 | 0.498 | 0.498 | +0.001 (+0.20%) | 6,436,700 |
| 22 Aug 2024 | CNY | 0.497 | 0.498 | 0.494 | 0.497 | 0.497 | 0.0 (0.0%) | 4,330,500 |
| 21 Aug 2024 | CNY | 0.496 | 0.5 | 0.494 | 0.497 | 0.497 | -0.003 (-0.60%) | 7,704,100 |
| 20 Aug 2024 | CNY | 0.503 | 0.503 | 0.498 | 0.5 | 0.5 | -0.004 (-0.79%) | 7,770,000 |
| 19 Aug 2024 | CNY | 0.507 | 0.507 | 0.503 | 0.504 | 0.504 | 0.0 (0.0%) | 3,887,800 |
| 16 Aug 2024 | CNY | 0.509 | 0.509 | 0.503 | 0.504 | 0.504 | -0.005 (-0.98%) | 4,255,000 |
| 15 Aug 2024 | CNY | 0.506 | 0.511 | 0.506 | 0.509 | 0.509 | +0.005 (+0.99%) | 6,215,400 |
| 14 Aug 2024 | CNY | 0.507 | 0.507 | 0.503 | 0.504 | 0.504 | -0.001 (-0.20%) | 4,744,900 |
| 13 Aug 2024 | CNY | 0.498 | 0.507 | 0.498 | 0.505 | 0.505 | +0.003 (+0.60%) | 6,753,300 |
