| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 3.45 | 3.47 | 3.4 | 3.45 | 3.45 | +0.03 (+0.88%) | 22,166,640 |
| 26 Sep 2024 | CNY | 3.4 | 3.42 | 3.33 | 3.42 | 3.42 | +0.04 (+1.18%) | 35,308,000 |
| 25 Sep 2024 | CNY | 3.37 | 3.44 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 37,412,492 |
| 24 Sep 2024 | CNY | 3.16 | 3.35 | 3.15 | 3.33 | 3.33 | +0.19 (+6.05%) | 37,553,500 |
| 23 Sep 2024 | CNY | 3.08 | 3.16 | 3.07 | 3.14 | 3.14 | +0.08 (+2.61%) | 22,150,284 |
| 20 Sep 2024 | CNY | 3.09 | 3.1 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 16,162,765 |
| 19 Sep 2024 | CNY | 3.08 | 3.1 | 3.03 | 3.09 | 3.09 | +0.03 (+0.98%) | 20,678,403 |
| 18 Sep 2024 | CNY | 3.04 | 3.08 | 2.99 | 3.06 | 3.06 | +0.04 (+1.32%) | 22,670,601 |
| 13 Sep 2024 | CNY | 3 | 3.04 | 2.97 | 3.02 | 3.02 | +0.03 (+1.00%) | 21,369,320 |
| 12 Sep 2024 | CNY | 2.96 | 3.05 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 26,019,849 |
| 11 Sep 2024 | CNY | 3.03 | 3.04 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 31,688,100 |
| 10 Sep 2024 | CNY | 3.1 | 3.12 | 2.98 | 3.03 | 3.03 | -0.06 (-1.94%) | 38,625,767 |
| 9 Sep 2024 | CNY | 3.22 | 3.23 | 3.08 | 3.09 | 3.09 | -0.14 (-4.33%) | 35,203,700 |
| 6 Sep 2024 | CNY | 3.27 | 3.3 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 19,074,341 |
| 5 Sep 2024 | CNY | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 24,018,300 |
| 4 Sep 2024 | CNY | 3.33 | 3.38 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 21,104,800 |
| 3 Sep 2024 | CNY | 3.41 | 3.44 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 31,421,000 |
| 2 Sep 2024 | CNY | 3.34 | 3.45 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 52,544,281 |
| 30 Aug 2024 | CNY | 3.37 | 3.4 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 36,671,980 |
| 29 Aug 2024 | CNY | 3.38 | 3.41 | 3.31 | 3.37 | 3.37 | -0.02 (-0.59%) | 39,533,081 |
| 28 Aug 2024 | CNY | 3.23 | 3.39 | 3.22 | 3.39 | 3.39 | +0.17 (+5.28%) | 56,103,000 |
| 27 Aug 2024 | CNY | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 27,825,600 |
| 26 Aug 2024 | CNY | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 23,685,300 |
| 23 Aug 2024 | CNY | 3.23 | 3.25 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 15,773,000 |
| 22 Aug 2024 | CNY | 3.21 | 3.25 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 18,078,820 |
| 21 Aug 2024 | CNY | 3.29 | 3.29 | 3.19 | 3.2 | 3.2 | -0.08 (-2.44%) | 25,118,000 |
| 20 Aug 2024 | CNY | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 22,384,102 |
| 19 Aug 2024 | CNY | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 21,097,000 |
| 16 Aug 2024 | CNY | 3.37 | 3.37 | 3.29 | 3.32 | 3.32 | -0.03 (-0.90%) | 22,664,900 |
| 15 Aug 2024 | CNY | 3.3 | 3.36 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 20,423,200 |
