| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 4.15 | 4.38 | 4.04 | 4.34 | 4.34 | +0.33 (+8.23%) | 153,864,153 |
| 26 Sep 2024 | CNY | 3.77 | 4.03 | 3.75 | 4.01 | 4.01 | +0.22 (+5.80%) | 147,145,411 |
| 25 Sep 2024 | CNY | 3.76 | 3.89 | 3.74 | 3.79 | 3.79 | +0.09 (+2.43%) | 137,380,068 |
| 24 Sep 2024 | CNY | 3.5 | 3.7 | 3.5 | 3.7 | 3.7 | +0.22 (+6.32%) | 95,600,509 |
| 23 Sep 2024 | CNY | 3.51 | 3.52 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 18,667,100 |
| 20 Sep 2024 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 26,037,158 |
| 19 Sep 2024 | CNY | 3.47 | 3.54 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 34,244,600 |
| 18 Sep 2024 | CNY | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 32,272,400 |
| 13 Sep 2024 | CNY | 3.41 | 3.47 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 33,710,193 |
| 12 Sep 2024 | CNY | 3.4 | 3.44 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 25,186,281 |
| 11 Sep 2024 | CNY | 3.39 | 3.44 | 3.37 | 3.41 | 3.41 | -0.02 (-0.58%) | 25,608,681 |
| 10 Sep 2024 | CNY | 3.48 | 3.48 | 3.37 | 3.43 | 3.43 | -0.07 (-2.00%) | 57,311,699 |
| 9 Sep 2024 | CNY | 3.41 | 3.58 | 3.39 | 3.5 | 3.5 | +0.06 (+1.74%) | 58,068,469 |
| 6 Sep 2024 | CNY | 3.49 | 3.52 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 51,639,832 |
| 5 Sep 2024 | CNY | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 23,540,800 |
| 4 Sep 2024 | CNY | 3.35 | 3.4 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 22,316,600 |
| 3 Sep 2024 | CNY | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 26,211,200 |
| 2 Sep 2024 | CNY | 3.47 | 3.48 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 43,618,100 |
| 30 Aug 2024 | CNY | 3.43 | 3.53 | 3.42 | 3.49 | 3.49 | +0.06 (+1.75%) | 37,149,405 |
| 29 Aug 2024 | CNY | 3.42 | 3.47 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 22,756,700 |
| 28 Aug 2024 | CNY | 3.42 | 3.46 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 12,444,900 |
| 27 Aug 2024 | CNY | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 13,844,400 |
| 26 Aug 2024 | CNY | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 14,684,300 |
| 23 Aug 2024 | CNY | 3.45 | 3.49 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 16,441,700 |
| 22 Aug 2024 | CNY | 3.5 | 3.52 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 18,230,372 |
| 21 Aug 2024 | CNY | 3.5 | 3.54 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 13,891,700 |
| 20 Aug 2024 | CNY | 3.54 | 3.56 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 19,254,787 |
| 19 Aug 2024 | CNY | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 15,248,300 |
| 16 Aug 2024 | CNY | 3.6 | 3.6 | 3.54 | 3.55 | 3.55 | -0.05 (-1.39%) | 17,836,400 |
| 15 Aug 2024 | CNY | 3.57 | 3.65 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 23,281,600 |
