| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,435,770 |
| 12 Sep 2024 | CNY | 3.32 | 3.35 | 3.3 | 3.35 | 3.35 | +0.04 (+1.21%) | 2,238,570 |
| 11 Sep 2024 | CNY | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 2,070,100 |
| 10 Sep 2024 | CNY | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 1,911,900 |
| 9 Sep 2024 | CNY | 3.36 | 3.4 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,177,700 |
| 6 Sep 2024 | CNY | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 3,321,400 |
| 5 Sep 2024 | CNY | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -0.09 (-2.60%) | 6,842,608 |
| 4 Sep 2024 | CNY | 3.52 | 3.64 | 3.42 | 3.46 | 3.46 | +0.05 (+1.47%) | 12,036,821 |
| 3 Sep 2024 | CNY | 3.35 | 3.42 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 1,405,758 |
| 2 Sep 2024 | CNY | 3.39 | 3.42 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,728,860 |
| 30 Aug 2024 | CNY | 3.3 | 3.43 | 3.3 | 3.38 | 3.38 | +0.07 (+2.11%) | 2,775,106 |
| 29 Aug 2024 | CNY | 3.28 | 3.32 | 3.24 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,804,202 |
| 28 Aug 2024 | CNY | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 2,236,798 |
| 27 Aug 2024 | CNY | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,015,601 |
| 26 Aug 2024 | CNY | 3.27 | 3.33 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 2,747,991 |
| 23 Aug 2024 | CNY | 3.43 | 3.43 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 3,651,475 |
| 22 Aug 2024 | CNY | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 1,289,956 |
| 21 Aug 2024 | CNY | 3.45 | 3.5 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 1,107,158 |
| 20 Aug 2024 | CNY | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 1,615,000 |
| 19 Aug 2024 | CNY | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,684,147 |
| 16 Aug 2024 | CNY | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,070,221 |
| 15 Aug 2024 | CNY | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,069,169 |
| 14 Aug 2024 | CNY | 3.49 | 3.51 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,232,200 |
| 13 Aug 2024 | CNY | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,225,401 |
| 12 Aug 2024 | CNY | 3.5 | 3.5 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,465,500 |
| 9 Aug 2024 | CNY | 3.49 | 3.51 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 1,547,905 |
| 8 Aug 2024 | CNY | 3.48 | 3.49 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 1,412,443 |
| 7 Aug 2024 | CNY | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 1,038,400 |
| 6 Aug 2024 | CNY | 3.5 | 3.52 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,263,114 |
| 5 Aug 2024 | CNY | 3.53 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 1,542,375 |
