| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 2,671,400 |
| 5 Sep 2024 | CNY | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 1,951,400 |
| 4 Sep 2024 | CNY | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,335,900 |
| 3 Sep 2024 | CNY | 4.73 | 4.74 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 3,152,350 |
| 2 Sep 2024 | CNY | 4.76 | 4.81 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 3,082,492 |
| 30 Aug 2024 | CNY | 4.78 | 4.83 | 4.71 | 4.78 | 4.78 | 0.0 (0.0%) | 6,392,757 |
| 29 Aug 2024 | CNY | 4.71 | 4.8 | 4.67 | 4.78 | 4.78 | +0.07 (+1.49%) | 2,785,922 |
| 28 Aug 2024 | CNY | 4.7 | 4.76 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,286,431 |
| 27 Aug 2024 | CNY | 4.75 | 4.78 | 4.67 | 4.7 | 4.7 | -0.06 (-1.26%) | 2,174,600 |
| 26 Aug 2024 | CNY | 4.72 | 4.77 | 4.68 | 4.76 | 4.76 | +0.05 (+1.06%) | 2,305,000 |
| 23 Aug 2024 | CNY | 4.74 | 4.74 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 2,867,900 |
| 22 Aug 2024 | CNY | 4.82 | 4.84 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 3,748,918 |
| 21 Aug 2024 | CNY | 4.86 | 4.87 | 4.79 | 4.81 | 4.81 | -0.05 (-1.03%) | 2,740,520 |
| 20 Aug 2024 | CNY | 4.96 | 4.97 | 4.84 | 4.86 | 4.86 | -0.07 (-1.42%) | 3,408,489 |
| 19 Aug 2024 | CNY | 4.96 | 4.98 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 2,846,800 |
| 16 Aug 2024 | CNY | 4.98 | 5.01 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 4,973,000 |
| 15 Aug 2024 | CNY | 4.99 | 5.04 | 4.95 | 4.99 | 4.99 | -0.04 (-0.80%) | 4,157,678 |
| 14 Aug 2024 | CNY | 5.02 | 5.09 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 3,714,800 |
| 13 Aug 2024 | CNY | 4.9 | 5.05 | 4.87 | 5.04 | 5.04 | +0.12 (+2.44%) | 8,357,400 |
| 12 Aug 2024 | CNY | 5.09 | 5.15 | 4.92 | 4.92 | 4.92 | -0.02 (-0.40%) | 11,587,014 |
| 9 Aug 2024 | CNY | 4.94 | 4.99 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 3,439,258 |
| 8 Aug 2024 | CNY | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 2,542,600 |
| 7 Aug 2024 | CNY | 4.9 | 4.94 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,249,830 |
| 6 Aug 2024 | CNY | 4.87 | 4.92 | 4.87 | 4.9 | 4.9 | +0.05 (+1.03%) | 2,870,100 |
| 5 Aug 2024 | CNY | 4.95 | 4.99 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 4,664,750 |
| 2 Aug 2024 | CNY | 4.93 | 4.99 | 4.89 | 4.9 | 4.9 | -0.06 (-1.21%) | 3,940,100 |
| 1 Aug 2024 | CNY | 4.99 | 5.02 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 4,329,000 |
| 31 Jul 2024 | CNY | 4.91 | 4.99 | 4.87 | 4.98 | 4.98 | +0.08 (+1.63%) | 5,048,795 |
| 30 Jul 2024 | CNY | 4.83 | 4.9 | 4.82 | 4.9 | 4.9 | +0.06 (+1.24%) | 4,386,090 |
| 29 Jul 2024 | CNY | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 3,525,300 |
