| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 3.69 | 3.7 | 3.61 | 3.62 | 3.62 | -0.07 (-1.90%) | 2,802,900 |
| 5 Sep 2024 | CNY | 3.62 | 3.69 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 2,496,730 |
| 4 Sep 2024 | CNY | 3.67 | 3.71 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 3,139,230 |
| 3 Sep 2024 | CNY | 3.68 | 3.72 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 2,578,200 |
| 2 Sep 2024 | CNY | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,880,100 |
| 30 Aug 2024 | CNY | 3.63 | 3.76 | 3.6 | 3.73 | 3.73 | +0.09 (+2.47%) | 7,712,338 |
| 29 Aug 2024 | CNY | 3.7 | 3.72 | 3.57 | 3.64 | 3.64 | -0.1 (-2.67%) | 10,807,900 |
| 28 Aug 2024 | CNY | 3.57 | 3.96 | 3.5 | 3.74 | 3.74 | +0.14 (+3.89%) | 10,750,538 |
| 27 Aug 2024 | CNY | 3.59 | 3.74 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 4,670,300 |
| 26 Aug 2024 | CNY | 3.46 | 3.61 | 3.46 | 3.58 | 3.58 | +0.12 (+3.47%) | 4,241,360 |
| 23 Aug 2024 | CNY | 3.5 | 3.56 | 3.4 | 3.46 | 3.46 | -0.09 (-2.54%) | 5,012,120 |
| 22 Aug 2024 | CNY | 3.6 | 3.75 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 5,895,360 |
| 21 Aug 2024 | CNY | 3.54 | 3.57 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,407,500 |
| 20 Aug 2024 | CNY | 3.72 | 3.73 | 3.53 | 3.55 | 3.55 | -0.14 (-3.79%) | 6,425,630 |
| 19 Aug 2024 | CNY | 3.73 | 3.74 | 3.63 | 3.69 | 3.69 | -0.02 (-0.54%) | 6,178,037 |
| 16 Aug 2024 | CNY | 3.78 | 3.89 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 10,114,900 |
| 15 Aug 2024 | CNY | 3.78 | 3.93 | 3.72 | 3.77 | 3.77 | -0.11 (-2.84%) | 17,995,017 |
| 14 Aug 2024 | CNY | 3.69 | 4.06 | 3.68 | 3.88 | 3.88 | +0.19 (+5.15%) | 22,586,687 |
| 13 Aug 2024 | CNY | 3.81 | 3.81 | 3.53 | 3.69 | 3.69 | -0.14 (-3.66%) | 15,933,000 |
| 12 Aug 2024 | CNY | 3.81 | 4.1 | 3.78 | 3.83 | 3.83 | +0.1 (+2.68%) | 17,807,557 |
| 9 Aug 2024 | CNY | 3.77 | 3.83 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,079,260 |
| 8 Aug 2024 | CNY | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,596,280 |
| 7 Aug 2024 | CNY | 3.69 | 3.76 | 3.67 | 3.74 | 3.74 | +0.04 (+1.08%) | 3,193,400 |
| 6 Aug 2024 | CNY | 3.63 | 3.73 | 3.58 | 3.7 | 3.7 | +0.13 (+3.64%) | 4,882,300 |
| 5 Aug 2024 | CNY | 3.7 | 3.75 | 3.56 | 3.57 | 3.57 | -0.17 (-4.55%) | 4,339,138 |
| 2 Aug 2024 | CNY | 3.74 | 3.79 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,968,400 |
| 1 Aug 2024 | CNY | 3.7 | 3.82 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 3,294,000 |
| 31 Jul 2024 | CNY | 3.57 | 3.76 | 3.57 | 3.7 | 3.7 | +0.11 (+3.06%) | 4,228,430 |
| 30 Jul 2024 | CNY | 3.51 | 3.59 | 3.47 | 3.59 | 3.59 | +0.08 (+2.28%) | 3,208,700 |
| 29 Jul 2024 | CNY | 3.52 | 3.52 | 3.41 | 3.51 | 3.51 | +0.06 (+1.74%) | 3,073,700 |
