| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 3.89 | 3.99 | 3.83 | 3.96 | 3.96 | +0.1 (+2.59%) | 16,922,291 |
| 26 Sep 2024 | CNY | 3.63 | 3.87 | 3.62 | 3.86 | 3.86 | +0.16 (+4.32%) | 20,965,696 |
| 25 Sep 2024 | CNY | 3.62 | 3.94 | 3.62 | 3.7 | 3.7 | +0.12 (+3.35%) | 22,118,663 |
| 24 Sep 2024 | CNY | 3.51 | 3.6 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 9,284,201 |
| 23 Sep 2024 | CNY | 3.46 | 3.51 | 3.41 | 3.5 | 3.5 | +0.02 (+0.57%) | 4,720,260 |
| 20 Sep 2024 | CNY | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,877,600 |
| 19 Sep 2024 | CNY | 3.4 | 3.48 | 3.37 | 3.46 | 3.46 | +0.08 (+2.37%) | 6,988,000 |
| 18 Sep 2024 | CNY | 3.39 | 3.39 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 5,227,902 |
| 13 Sep 2024 | CNY | 3.44 | 3.46 | 3.35 | 3.35 | 3.35 | -0.08 (-2.33%) | 6,610,828 |
| 12 Sep 2024 | CNY | 3.44 | 3.5 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 9,065,560 |
| 11 Sep 2024 | CNY | 3.5 | 3.64 | 3.4 | 3.48 | 3.48 | -0.04 (-1.14%) | 17,232,695 |
| 10 Sep 2024 | CNY | 3.36 | 3.7 | 3.33 | 3.52 | 3.52 | +0.16 (+4.76%) | 17,043,119 |
| 9 Sep 2024 | CNY | 3.33 | 3.39 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 2,515,500 |
| 6 Sep 2024 | CNY | 3.39 | 3.44 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,968,901 |
| 5 Sep 2024 | CNY | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 2,936,220 |
| 4 Sep 2024 | CNY | 3.37 | 3.4 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 2,670,700 |
| 3 Sep 2024 | CNY | 3.4 | 3.42 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 3,629,100 |
| 2 Sep 2024 | CNY | 3.42 | 3.47 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 3,111,300 |
| 30 Aug 2024 | CNY | 3.38 | 3.47 | 3.37 | 3.44 | 3.44 | +0.05 (+1.47%) | 6,313,700 |
| 29 Aug 2024 | CNY | 3.34 | 3.4 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 3,730,412 |
| 28 Aug 2024 | CNY | 3.31 | 3.38 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 3,086,100 |
| 27 Aug 2024 | CNY | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 2,594,800 |
| 26 Aug 2024 | CNY | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | +0.05 (+1.50%) | 3,459,701 |
| 23 Aug 2024 | CNY | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 4,103,807 |
| 22 Aug 2024 | CNY | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 3,636,844 |
| 21 Aug 2024 | CNY | 3.37 | 3.42 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 3,695,200 |
| 20 Aug 2024 | CNY | 3.51 | 3.54 | 3.38 | 3.4 | 3.4 | -0.15 (-4.23%) | 9,841,600 |
| 19 Aug 2024 | CNY | 3.49 | 3.7 | 3.46 | 3.55 | 3.55 | +0.06 (+1.72%) | 10,109,628 |
| 16 Aug 2024 | CNY | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 4,125,040 |
| 15 Aug 2024 | CNY | 3.5 | 3.56 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 5,549,500 |
