| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.04 | 3.18 | 3.01 | 3.18 | 3.18 | +0.15 (+4.95%) | 18,199,626 |
| 19 Sep 2024 | CNY | 3.01 | 3.08 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 15,435,022 |
| 18 Sep 2024 | CNY | 3.07 | 3.1 | 2.94 | 2.99 | 2.99 | -0.1 (-3.24%) | 18,834,470 |
| 13 Sep 2024 | CNY | 3.13 | 3.14 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 11,948,560 |
| 12 Sep 2024 | CNY | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 10,358,400 |
| 11 Sep 2024 | CNY | 3.18 | 3.18 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 13,010,145 |
| 10 Sep 2024 | CNY | 3.2 | 3.23 | 3.11 | 3.2 | 3.2 | +0.01 (+0.31%) | 15,278,130 |
| 9 Sep 2024 | CNY | 3.33 | 3.35 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 27,631,081 |
| 6 Sep 2024 | CNY | 3.38 | 3.45 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 15,747,820 |
| 5 Sep 2024 | CNY | 3.33 | 3.43 | 3.33 | 3.39 | 3.39 | +0.03 (+0.89%) | 15,050,297 |
| 4 Sep 2024 | CNY | 3.4 | 3.43 | 3.35 | 3.36 | 3.36 | -0.1 (-2.89%) | 19,393,769 |
| 3 Sep 2024 | CNY | 3.49 | 3.51 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 17,448,800 |
| 2 Sep 2024 | CNY | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -0.1 (-2.81%) | 21,123,313 |
| 30 Aug 2024 | CNY | 3.5 | 3.63 | 3.48 | 3.56 | 3.56 | +0.05 (+1.42%) | 26,738,946 |
| 29 Aug 2024 | CNY | 3.48 | 3.56 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 21,731,800 |
| 28 Aug 2024 | CNY | 3.42 | 3.64 | 3.42 | 3.51 | 3.51 | +0.03 (+0.86%) | 33,149,672 |
| 27 Aug 2024 | CNY | 3.45 | 3.57 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 29,676,232 |
| 26 Aug 2024 | CNY | 3.27 | 3.45 | 3.26 | 3.45 | 3.45 | +0.16 (+4.86%) | 23,166,781 |
| 23 Aug 2024 | CNY | 3.23 | 3.33 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 16,263,190 |
| 22 Aug 2024 | CNY | 3.43 | 3.44 | 3.25 | 3.28 | 3.28 | -0.14 (-4.09%) | 25,171,230 |
| 21 Aug 2024 | CNY | 3.55 | 3.58 | 3.41 | 3.42 | 3.42 | -0.17 (-4.74%) | 26,930,190 |
| 20 Aug 2024 | CNY | 3.62 | 3.71 | 3.52 | 3.59 | 3.59 | -0.02 (-0.55%) | 29,114,800 |
| 19 Aug 2024 | CNY | 3.49 | 3.65 | 3.41 | 3.61 | 3.61 | +0.12 (+3.44%) | 26,234,556 |
| 16 Aug 2024 | CNY | 3.5 | 3.56 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 16,700,711 |
| 15 Aug 2024 | CNY | 3.47 | 3.52 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 19,745,480 |
| 14 Aug 2024 | CNY | 3.44 | 3.57 | 3.37 | 3.51 | 3.51 | +0.1 (+2.93%) | 27,337,889 |
| 13 Aug 2024 | CNY | 3.33 | 3.46 | 3.33 | 3.41 | 3.41 | +0.02 (+0.59%) | 19,337,520 |
| 12 Aug 2024 | CNY | 3.53 | 3.54 | 3.39 | 3.39 | 3.39 | -0.18 (-5.04%) | 29,559,120 |
| 9 Aug 2024 | CNY | 3.61 | 3.66 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 23,417,440 |
| 8 Aug 2024 | CNY | 3.62 | 3.65 | 3.5 | 3.57 | 3.57 | -0.1 (-2.72%) | 31,723,830 |
