| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | CNY | 3.08 | 3.13 | 3.03 | 3.11 | 3.11 | +0.04 (+1.30%) | 32,774,181 |
| 18 Sep 2024 | CNY | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | -0.01 (-0.32%) | 26,825,179 |
| 13 Sep 2024 | CNY | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 20,784,262 |
| 12 Sep 2024 | CNY | 3.04 | 3.13 | 3.04 | 3.09 | 3.09 | +0.05 (+1.64%) | 31,626,797 |
| 11 Sep 2024 | CNY | 3 | 3.06 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 22,160,362 |
| 10 Sep 2024 | CNY | 3.04 | 3.08 | 2.96 | 3.01 | 3.01 | -0.04 (-1.31%) | 34,968,616 |
| 9 Sep 2024 | CNY | 3.03 | 3.07 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 24,203,323 |
| 6 Sep 2024 | CNY | 3.13 | 3.18 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 39,626,001 |
| 5 Sep 2024 | CNY | 3 | 3.1 | 2.99 | 3.1 | 3.1 | +0.11 (+3.68%) | 45,913,046 |
| 4 Sep 2024 | CNY | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 25,244,435 |
| 3 Sep 2024 | CNY | 3.04 | 3.06 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 28,955,962 |
| 2 Sep 2024 | CNY | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | -0.12 (-3.80%) | 41,833,704 |
| 30 Aug 2024 | CNY | 3.11 | 3.2 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 42,495,745 |
| 29 Aug 2024 | CNY | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 27,724,777 |
| 28 Aug 2024 | CNY | 3.16 | 3.21 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 29,123,584 |
| 27 Aug 2024 | CNY | 3.32 | 3.33 | 3.13 | 3.15 | 3.15 | -0.17 (-5.12%) | 43,364,605 |
| 26 Aug 2024 | CNY | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | +0.04 (+1.22%) | 25,272,438 |
| 23 Aug 2024 | CNY | 3.3 | 3.31 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,218,659 |
| 22 Aug 2024 | CNY | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 21,446,100 |
| 21 Aug 2024 | CNY | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 15,389,211 |
| 20 Aug 2024 | CNY | 3.38 | 3.39 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 19,773,954 |
| 19 Aug 2024 | CNY | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 15,328,489 |
| 16 Aug 2024 | CNY | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 19,040,709 |
| 15 Aug 2024 | CNY | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 24,279,181 |
| 14 Aug 2024 | CNY | 3.4 | 3.42 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 16,133,123 |
| 13 Aug 2024 | CNY | 3.41 | 3.42 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 17,292,098 |
| 12 Aug 2024 | CNY | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 23,008,162 |
| 9 Aug 2024 | CNY | 3.45 | 3.49 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 30,475,416 |
| 8 Aug 2024 | CNY | 3.4 | 3.48 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 35,540,781 |
| 7 Aug 2024 | CNY | 3.43 | 3.44 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 16,091,233 |
