| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | +0.06 (+3%) | 26,340,430 |
| 26 Sep 2024 | CNY | 1.91 | 2 | 1.9 | 2 | 2 | +0.08 (+4.17%) | 28,520,650 |
| 25 Sep 2024 | CNY | 1.91 | 1.96 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 28,506,801 |
| 24 Sep 2024 | CNY | 1.84 | 1.9 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 32,375,173 |
| 23 Sep 2024 | CNY | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 8,108,849 |
| 20 Sep 2024 | CNY | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 15,638,150 |
| 19 Sep 2024 | CNY | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 21,421,261 |
| 18 Sep 2024 | CNY | 1.81 | 1.81 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 10,930,090 |
| 13 Sep 2024 | CNY | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 8,048,900 |
| 12 Sep 2024 | CNY | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 11,020,000 |
| 11 Sep 2024 | CNY | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 11,374,700 |
| 10 Sep 2024 | CNY | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 14,027,048 |
| 9 Sep 2024 | CNY | 1.79 | 1.8 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 11,159,600 |
| 6 Sep 2024 | CNY | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 12,289,700 |
| 5 Sep 2024 | CNY | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 7,177,200 |
| 4 Sep 2024 | CNY | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 8,592,625 |
| 3 Sep 2024 | CNY | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 10,054,500 |
| 2 Sep 2024 | CNY | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 13,229,231 |
| 30 Aug 2024 | CNY | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 15,095,822 |
| 29 Aug 2024 | CNY | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 10,245,215 |
| 28 Aug 2024 | CNY | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 9,902,100 |
| 27 Aug 2024 | CNY | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 11,634,822 |
| 26 Aug 2024 | CNY | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 10,596,051 |
| 23 Aug 2024 | CNY | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 10,082,612 |
| 22 Aug 2024 | CNY | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 8,334,850 |
| 21 Aug 2024 | CNY | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 10,267,800 |
| 20 Aug 2024 | CNY | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 12,549,332 |
| 19 Aug 2024 | CNY | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 7,479,200 |
| 16 Aug 2024 | CNY | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 8,837,400 |
| 15 Aug 2024 | CNY | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 12,290,400 |
