| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.33 | 3.4 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 10,125,200 |
| 19 Sep 2024 | CNY | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | +0.09 (+2.78%) | 13,418,034 |
| 18 Sep 2024 | CNY | 3.27 | 3.27 | 3.18 | 3.24 | 3.24 | 0.0 (0.0%) | 8,142,115 |
| 13 Sep 2024 | CNY | 3.23 | 3.29 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 9,835,870 |
| 12 Sep 2024 | CNY | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 10,936,527 |
| 11 Sep 2024 | CNY | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 7,473,411 |
| 10 Sep 2024 | CNY | 3.19 | 3.21 | 3.12 | 3.2 | 3.2 | +0.03 (+0.95%) | 9,103,295 |
| 9 Sep 2024 | CNY | 3.2 | 3.22 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 6,685,900 |
| 6 Sep 2024 | CNY | 3.23 | 3.26 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 6,230,300 |
| 5 Sep 2024 | CNY | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 6,831,943 |
| 4 Sep 2024 | CNY | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,176,574 |
| 3 Sep 2024 | CNY | 3.25 | 3.31 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 5,782,400 |
| 2 Sep 2024 | CNY | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 8,132,300 |
| 30 Aug 2024 | CNY | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 9,569,070 |
| 29 Aug 2024 | CNY | 3.23 | 3.3 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 5,487,589 |
| 28 Aug 2024 | CNY | 3.2 | 3.25 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 4,628,300 |
| 27 Aug 2024 | CNY | 3.26 | 3.27 | 3.18 | 3.19 | 3.19 | -0.08 (-2.45%) | 6,776,580 |
| 26 Aug 2024 | CNY | 3.26 | 3.29 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 7,054,379 |
| 23 Aug 2024 | CNY | 3.3 | 3.32 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 5,607,664 |
| 22 Aug 2024 | CNY | 3.38 | 3.39 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 6,567,186 |
| 21 Aug 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,804,400 |
| 20 Aug 2024 | CNY | 3.46 | 3.47 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 6,050,303 |
| 19 Aug 2024 | CNY | 3.43 | 3.46 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 5,081,900 |
| 16 Aug 2024 | CNY | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 5,939,200 |
| 15 Aug 2024 | CNY | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | 0.0 (0.0%) | 8,586,200 |
| 14 Aug 2024 | CNY | 3.48 | 3.54 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 8,395,604 |
| 13 Aug 2024 | CNY | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,237,700 |
| 12 Aug 2024 | CNY | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 7,484,320 |
| 9 Aug 2024 | CNY | 3.51 | 3.56 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 7,807,000 |
| 8 Aug 2024 | CNY | 3.5 | 3.54 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 12,238,115 |
