| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 3.69 | 3.73 | 3.6 | 3.62 | 3.62 | -0.09 (-2.43%) | 20,056,208 |
| 12 Sep 2024 | CNY | 3.71 | 3.8 | 3.71 | 3.71 | 3.71 | +0.02 (+0.54%) | 13,402,300 |
| 11 Sep 2024 | CNY | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 11,315,400 |
| 10 Sep 2024 | CNY | 3.71 | 3.73 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 13,727,972 |
| 9 Sep 2024 | CNY | 3.7 | 3.75 | 3.62 | 3.69 | 3.69 | -0.06 (-1.60%) | 20,259,400 |
| 6 Sep 2024 | CNY | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 16,804,700 |
| 5 Sep 2024 | CNY | 3.82 | 3.87 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 19,141,800 |
| 4 Sep 2024 | CNY | 3.84 | 3.87 | 3.76 | 3.79 | 3.79 | -0.09 (-2.32%) | 30,985,304 |
| 3 Sep 2024 | CNY | 3.69 | 3.96 | 3.69 | 3.88 | 3.88 | +0.18 (+4.86%) | 56,461,317 |
| 2 Sep 2024 | CNY | 3.74 | 3.91 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 43,704,808 |
| 30 Aug 2024 | CNY | 3.67 | 3.79 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 34,673,400 |
| 29 Aug 2024 | CNY | 3.55 | 3.71 | 3.51 | 3.67 | 3.67 | +0.1 (+2.80%) | 26,832,250 |
| 28 Aug 2024 | CNY | 3.56 | 3.66 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 18,775,900 |
| 27 Aug 2024 | CNY | 3.68 | 3.69 | 3.5 | 3.57 | 3.57 | -0.1 (-2.72%) | 30,674,200 |
| 26 Aug 2024 | CNY | 3.74 | 3.74 | 3.58 | 3.67 | 3.67 | -0.08 (-2.13%) | 28,096,588 |
| 23 Aug 2024 | CNY | 3.59 | 3.84 | 3.5 | 3.75 | 3.75 | +0.16 (+4.46%) | 45,004,100 |
| 22 Aug 2024 | CNY | 3.82 | 3.83 | 3.55 | 3.59 | 3.59 | -0.21 (-5.53%) | 41,603,100 |
| 21 Aug 2024 | CNY | 3.61 | 3.83 | 3.61 | 3.8 | 3.8 | +0.13 (+3.54%) | 47,440,050 |
| 20 Aug 2024 | CNY | 3.68 | 3.72 | 3.59 | 3.67 | 3.67 | +0.01 (+0.27%) | 33,447,900 |
| 19 Aug 2024 | CNY | 3.75 | 3.8 | 3.63 | 3.66 | 3.66 | -0.11 (-2.92%) | 48,604,000 |
| 16 Aug 2024 | CNY | 3.53 | 3.89 | 3.52 | 3.77 | 3.77 | +0.23 (+6.50%) | 98,185,414 |
| 15 Aug 2024 | CNY | 3.45 | 3.61 | 3.39 | 3.54 | 3.54 | +0.09 (+2.61%) | 37,265,506 |
| 14 Aug 2024 | CNY | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 28,787,422 |
| 13 Aug 2024 | CNY | 3.45 | 3.7 | 3.44 | 3.52 | 3.52 | +0.07 (+2.03%) | 64,225,250 |
| 12 Aug 2024 | CNY | 3.41 | 3.52 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 27,495,600 |
| 9 Aug 2024 | CNY | 3.43 | 3.52 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 38,851,400 |
| 8 Aug 2024 | CNY | 3.42 | 3.45 | 3.35 | 3.42 | 3.42 | -0.04 (-1.16%) | 24,601,102 |
| 7 Aug 2024 | CNY | 3.43 | 3.48 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 29,370,800 |
| 6 Aug 2024 | CNY | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | +0.07 (+2.10%) | 38,732,135 |
| 5 Aug 2024 | CNY | 3.53 | 3.54 | 3.33 | 3.34 | 3.34 | -0.19 (-5.38%) | 68,495,340 |
