| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 3.82 | 3.85 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 5,195,571 |
| 12 Sep 2024 | CNY | 3.82 | 3.89 | 3.82 | 3.82 | 3.82 | +0.01 (+0.26%) | 7,416,291 |
| 11 Sep 2024 | CNY | 3.8 | 3.84 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,998,364 |
| 10 Sep 2024 | CNY | 3.87 | 3.89 | 3.77 | 3.83 | 3.83 | -0.06 (-1.54%) | 9,961,698 |
| 9 Sep 2024 | CNY | 3.75 | 3.96 | 3.72 | 3.89 | 3.89 | +0.11 (+2.91%) | 11,158,491 |
| 6 Sep 2024 | CNY | 3.85 | 3.86 | 3.77 | 3.78 | 3.78 | -0.08 (-2.07%) | 6,959,020 |
| 5 Sep 2024 | CNY | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 6,257,600 |
| 4 Sep 2024 | CNY | 3.84 | 3.89 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 8,485,710 |
| 3 Sep 2024 | CNY | 3.89 | 3.92 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 6,028,100 |
| 2 Sep 2024 | CNY | 3.95 | 3.97 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 8,126,600 |
| 30 Aug 2024 | CNY | 3.93 | 4.02 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 12,360,132 |
| 29 Aug 2024 | CNY | 3.85 | 3.94 | 3.82 | 3.94 | 3.94 | +0.07 (+1.81%) | 8,831,491 |
| 28 Aug 2024 | CNY | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 7,996,992 |
| 27 Aug 2024 | CNY | 3.98 | 3.98 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 7,993,700 |
| 26 Aug 2024 | CNY | 3.94 | 4 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 6,780,840 |
| 23 Aug 2024 | CNY | 3.97 | 3.99 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 7,364,740 |
| 22 Aug 2024 | CNY | 4.02 | 4.04 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 7,750,696 |
| 21 Aug 2024 | CNY | 4 | 4.04 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 6,436,400 |
| 20 Aug 2024 | CNY | 4.06 | 4.09 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 10,820,736 |
| 19 Aug 2024 | CNY | 4.09 | 4.13 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 9,343,136 |
| 16 Aug 2024 | CNY | 4.2 | 4.21 | 4.1 | 4.1 | 4.1 | -0.09 (-2.15%) | 15,483,990 |
| 15 Aug 2024 | CNY | 4.15 | 4.22 | 4.08 | 4.19 | 4.19 | +0.01 (+0.24%) | 28,569,610 |
| 14 Aug 2024 | CNY | 4.32 | 4.45 | 4.17 | 4.18 | 4.18 | +0.09 (+2.20%) | 35,990,540 |
| 13 Aug 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,842,300 |
| 12 Aug 2024 | CNY | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 6,668,700 |
| 9 Aug 2024 | CNY | 4.16 | 4.19 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 6,162,400 |
| 8 Aug 2024 | CNY | 4.16 | 4.19 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 8,111,500 |
| 7 Aug 2024 | CNY | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | +0.07 (+1.70%) | 10,156,000 |
| 6 Aug 2024 | CNY | 4.07 | 4.12 | 4.06 | 4.11 | 4.11 | +0.08 (+1.99%) | 8,022,900 |
| 5 Aug 2024 | CNY | 4.12 | 4.19 | 4.03 | 4.03 | 4.03 | -0.13 (-3.13%) | 10,227,500 |
