| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | CNY | 4.7 | 4.85 | 4.67 | 4.8 | 4.8 | +0.12 (+2.56%) | 4,021,029 |
| 18 Sep 2024 | CNY | 4.74 | 4.75 | 4.58 | 4.68 | 4.68 | -0.03 (-0.64%) | 2,922,741 |
| 13 Sep 2024 | CNY | 4.87 | 4.87 | 4.69 | 4.71 | 4.71 | -0.14 (-2.89%) | 2,681,189 |
| 12 Sep 2024 | CNY | 4.88 | 4.92 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 2,078,284 |
| 11 Sep 2024 | CNY | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 1,642,377 |
| 10 Sep 2024 | CNY | 4.82 | 4.91 | 4.78 | 4.91 | 4.91 | +0.08 (+1.66%) | 1,968,256 |
| 9 Sep 2024 | CNY | 4.8 | 4.89 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,540,301 |
| 6 Sep 2024 | CNY | 4.96 | 4.97 | 4.81 | 4.82 | 4.82 | -0.15 (-3.02%) | 1,698,506 |
| 5 Sep 2024 | CNY | 4.9 | 4.99 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 1,348,761 |
| 4 Sep 2024 | CNY | 4.97 | 5 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,739,275 |
| 3 Sep 2024 | CNY | 4.97 | 5.01 | 4.91 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,751,024 |
| 2 Sep 2024 | CNY | 4.98 | 5.02 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 3,196,235 |
| 30 Aug 2024 | CNY | 4.9 | 5.02 | 4.88 | 4.98 | 4.98 | +0.08 (+1.63%) | 3,615,906 |
| 29 Aug 2024 | CNY | 4.89 | 4.92 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,257,367 |
| 28 Aug 2024 | CNY | 4.83 | 4.98 | 4.77 | 4.88 | 4.88 | +0.08 (+1.67%) | 3,928,648 |
| 27 Aug 2024 | CNY | 4.81 | 4.84 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,000,583 |
| 26 Aug 2024 | CNY | 4.69 | 4.82 | 4.69 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,883,238 |
| 23 Aug 2024 | CNY | 4.68 | 4.76 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 2,121,637 |
| 22 Aug 2024 | CNY | 4.72 | 4.78 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 1,613,274 |
| 21 Aug 2024 | CNY | 4.73 | 4.79 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 1,687,148 |
| 20 Aug 2024 | CNY | 4.83 | 4.89 | 4.74 | 4.76 | 4.76 | -0.1 (-2.06%) | 2,608,836 |
| 19 Aug 2024 | CNY | 4.85 | 4.93 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 1,545,332 |
| 16 Aug 2024 | CNY | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 2,588,178 |
| 15 Aug 2024 | CNY | 4.98 | 5.01 | 4.91 | 4.93 | 4.93 | -0.04 (-0.80%) | 2,034,546 |
| 14 Aug 2024 | CNY | 5.04 | 5.04 | 4.95 | 4.97 | 4.97 | -0.05 (-1.00%) | 1,369,261 |
| 13 Aug 2024 | CNY | 4.88 | 5.02 | 4.84 | 5.02 | 5.02 | +0.11 (+2.24%) | 2,456,172 |
| 12 Aug 2024 | CNY | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 1,617,560 |
| 9 Aug 2024 | CNY | 4.89 | 4.95 | 4.87 | 4.88 | 4.88 | +0.01 (+0.21%) | 2,010,160 |
| 8 Aug 2024 | CNY | 4.84 | 4.92 | 4.79 | 4.87 | 4.87 | +0.03 (+0.62%) | 1,858,534 |
| 7 Aug 2024 | CNY | 4.82 | 4.87 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,154,028 |
