| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 3.77 | 3.77 | 3.66 | 3.68 | 3.68 | -0.1 (-2.65%) | 1,652,162 |
| 19 Sep 2024 | CNY | 3.67 | 3.8 | 3.67 | 3.78 | 3.78 | +0.1 (+2.72%) | 1,229,936 |
| 18 Sep 2024 | CNY | 3.81 | 3.81 | 3.63 | 3.68 | 3.68 | -0.1 (-2.65%) | 1,850,269 |
| 13 Sep 2024 | CNY | 3.87 | 3.9 | 3.78 | 3.78 | 3.78 | -0.08 (-2.07%) | 981,640 |
| 12 Sep 2024 | CNY | 3.84 | 3.95 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 776,425 |
| 11 Sep 2024 | CNY | 3.85 | 3.94 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,009,373 |
| 10 Sep 2024 | CNY | 3.88 | 3.9 | 3.79 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,361,916 |
| 9 Sep 2024 | CNY | 3.78 | 3.86 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 1,450,176 |
| 6 Sep 2024 | CNY | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 1,624,226 |
| 5 Sep 2024 | CNY | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,233,380 |
| 4 Sep 2024 | CNY | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,302,681 |
| 3 Sep 2024 | CNY | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,045,128 |
| 2 Sep 2024 | CNY | 3.93 | 3.97 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 1,541,534 |
| 30 Aug 2024 | CNY | 3.93 | 3.98 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,101,439 |
| 29 Aug 2024 | CNY | 3.88 | 3.93 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,357,973 |
| 28 Aug 2024 | CNY | 3.85 | 3.92 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,141,692 |
| 27 Aug 2024 | CNY | 3.9 | 3.94 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 1,122,329 |
| 26 Aug 2024 | CNY | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | +0.14 (+3.70%) | 1,799,244 |
| 23 Aug 2024 | CNY | 3.88 | 3.91 | 3.76 | 3.78 | 3.78 | -0.11 (-2.83%) | 2,140,126 |
| 22 Aug 2024 | CNY | 3.94 | 4.02 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 1,539,371 |
| 21 Aug 2024 | CNY | 4.02 | 4.02 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 1,409,637 |
| 20 Aug 2024 | CNY | 4.13 | 4.14 | 3.97 | 4.01 | 4.01 | -0.09 (-2.20%) | 1,243,163 |
| 19 Aug 2024 | CNY | 4.14 | 4.14 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,783,799 |
| 16 Aug 2024 | CNY | 4.16 | 4.19 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,459,595 |
| 15 Aug 2024 | CNY | 4.13 | 4.19 | 4.07 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,685,584 |
| 14 Aug 2024 | CNY | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 1,298,774 |
| 13 Aug 2024 | CNY | 4.2 | 4.23 | 4.12 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,415,639 |
| 12 Aug 2024 | CNY | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,633,881 |
| 9 Aug 2024 | CNY | 4.22 | 4.23 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 1,074,418 |
| 8 Aug 2024 | CNY | 4.2 | 4.23 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,618,809 |
