| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 11,644,687 |
| 12 Sep 2024 | CNY | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 12,481,874 |
| 11 Sep 2024 | CNY | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 13,417,347 |
| 10 Sep 2024 | CNY | 3.87 | 3.89 | 3.78 | 3.85 | 3.85 | -0.01 (-0.26%) | 20,706,512 |
| 9 Sep 2024 | CNY | 3.9 | 3.94 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 20,297,313 |
| 6 Sep 2024 | CNY | 3.99 | 4 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 17,006,624 |
| 5 Sep 2024 | CNY | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 18,601,475 |
| 4 Sep 2024 | CNY | 4.04 | 4.06 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 22,482,783 |
| 3 Sep 2024 | CNY | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 20,378,993 |
| 2 Sep 2024 | CNY | 4.12 | 4.15 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 23,736,981 |
| 30 Aug 2024 | CNY | 4.05 | 4.24 | 4 | 4.13 | 4.13 | +0.07 (+1.72%) | 44,205,388 |
| 29 Aug 2024 | CNY | 4.25 | 4.25 | 4 | 4.06 | 4.06 | -0.22 (-5.14%) | 57,314,013 |
| 28 Aug 2024 | CNY | 4.26 | 4.31 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 9,859,662 |
| 27 Aug 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.26 | 4.26 | -0.05 (-1.16%) | 10,699,313 |
| 26 Aug 2024 | CNY | 4.27 | 4.35 | 4.27 | 4.31 | 4.31 | +0.06 (+1.41%) | 12,493,467 |
| 23 Aug 2024 | CNY | 4.25 | 4.29 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 10,349,312 |
| 22 Aug 2024 | CNY | 4.31 | 4.32 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 14,810,750 |
| 21 Aug 2024 | CNY | 4.3 | 4.34 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 9,105,381 |
| 20 Aug 2024 | CNY | 4.37 | 4.39 | 4.28 | 4.32 | 4.32 | -0.06 (-1.37%) | 14,526,355 |
| 19 Aug 2024 | CNY | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 10,269,273 |
| 16 Aug 2024 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.06 (-1.35%) | 14,066,343 |
| 15 Aug 2024 | CNY | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | +0.05 (+1.14%) | 13,959,635 |
| 14 Aug 2024 | CNY | 4.49 | 4.51 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 12,249,726 |
| 13 Aug 2024 | CNY | 4.46 | 4.51 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 14,227,882 |
| 12 Aug 2024 | CNY | 4.42 | 4.48 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 12,041,034 |
| 9 Aug 2024 | CNY | 4.47 | 4.5 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 11,337,709 |
| 8 Aug 2024 | CNY | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | +0.03 (+0.68%) | 13,683,169 |
| 7 Aug 2024 | CNY | 4.44 | 4.47 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 13,785,994 |
| 6 Aug 2024 | CNY | 4.41 | 4.46 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 15,379,818 |
| 5 Aug 2024 | CNY | 4.44 | 4.53 | 4.39 | 4.39 | 4.39 | -0.06 (-1.35%) | 25,129,538 |
