| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 3.98 | 4.08 | 3.97 | 4.08 | 4.08 | +0.14 (+3.55%) | 11,155,489 |
| 26 Sep 2024 | CNY | 3.86 | 3.94 | 3.83 | 3.94 | 3.94 | +0.09 (+2.34%) | 12,703,528 |
| 25 Sep 2024 | CNY | 3.86 | 3.96 | 3.84 | 3.85 | 3.85 | +0.02 (+0.52%) | 15,977,236 |
| 24 Sep 2024 | CNY | 3.71 | 3.84 | 3.71 | 3.83 | 3.83 | +0.12 (+3.23%) | 12,976,682 |
| 23 Sep 2024 | CNY | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 5,598,250 |
| 20 Sep 2024 | CNY | 3.75 | 3.77 | 3.69 | 3.72 | 3.72 | -0.05 (-1.33%) | 6,802,650 |
| 19 Sep 2024 | CNY | 3.64 | 3.79 | 3.63 | 3.77 | 3.77 | +0.14 (+3.86%) | 12,162,700 |
| 18 Sep 2024 | CNY | 3.64 | 3.67 | 3.54 | 3.63 | 3.63 | -0.02 (-0.55%) | 7,409,900 |
| 13 Sep 2024 | CNY | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -0.11 (-2.93%) | 8,651,700 |
| 12 Sep 2024 | CNY | 3.69 | 3.79 | 3.67 | 3.76 | 3.76 | +0.08 (+2.17%) | 10,998,100 |
| 11 Sep 2024 | CNY | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 4,589,700 |
| 10 Sep 2024 | CNY | 3.64 | 3.69 | 3.59 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,059,255 |
| 9 Sep 2024 | CNY | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 4,432,100 |
| 6 Sep 2024 | CNY | 3.72 | 3.73 | 3.64 | 3.64 | 3.64 | -0.08 (-2.15%) | 6,106,500 |
| 5 Sep 2024 | CNY | 3.69 | 3.76 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,279,750 |
| 4 Sep 2024 | CNY | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 4,917,800 |
| 3 Sep 2024 | CNY | 3.69 | 3.74 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 5,340,600 |
| 2 Sep 2024 | CNY | 3.76 | 3.8 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 8,682,268 |
| 30 Aug 2024 | CNY | 3.75 | 3.8 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 8,580,700 |
| 29 Aug 2024 | CNY | 3.62 | 3.73 | 3.59 | 3.72 | 3.72 | +0.1 (+2.76%) | 8,173,867 |
| 28 Aug 2024 | CNY | 3.6 | 3.68 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 7,046,677 |
| 27 Aug 2024 | CNY | 3.72 | 3.75 | 3.61 | 3.63 | 3.63 | -0.12 (-3.20%) | 9,714,950 |
| 26 Aug 2024 | CNY | 3.7 | 3.76 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 6,808,688 |
| 23 Aug 2024 | CNY | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 8,050,188 |
| 22 Aug 2024 | CNY | 3.79 | 3.83 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 5,562,150 |
| 21 Aug 2024 | CNY | 3.79 | 3.81 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 4,255,900 |
| 20 Aug 2024 | CNY | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -0.09 (-2.33%) | 6,748,100 |
| 19 Aug 2024 | CNY | 3.86 | 3.91 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 5,333,800 |
| 16 Aug 2024 | CNY | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,336,300 |
| 15 Aug 2024 | CNY | 3.86 | 3.93 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,772,900 |
