| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 1.83 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 15,936,200 |
| 12 Sep 2024 | CNY | 1.82 | 1.9 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 24,276,600 |
| 11 Sep 2024 | CNY | 1.81 | 1.85 | 1.78 | 1.83 | 1.83 | -0.04 (-2.14%) | 21,975,143 |
| 10 Sep 2024 | CNY | 1.78 | 1.87 | 1.77 | 1.87 | 1.87 | +0.09 (+5.06%) | 32,054,545 |
| 9 Sep 2024 | CNY | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 12,844,501 |
| 6 Sep 2024 | CNY | 1.8 | 1.83 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 17,151,900 |
| 5 Sep 2024 | CNY | 1.78 | 1.83 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 18,228,800 |
| 4 Sep 2024 | CNY | 1.93 | 1.95 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 32,297,300 |
| 3 Sep 2024 | CNY | 1.82 | 1.92 | 1.78 | 1.92 | 1.92 | +0.09 (+4.92%) | 34,273,443 |
| 2 Sep 2024 | CNY | 1.81 | 1.89 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 16,993,400 |
| 30 Aug 2024 | CNY | 1.8 | 1.85 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 15,713,600 |
| 29 Aug 2024 | CNY | 1.78 | 1.87 | 1.73 | 1.82 | 1.82 | +0.01 (+0.55%) | 17,489,028 |
| 28 Aug 2024 | CNY | 1.82 | 1.88 | 1.76 | 1.81 | 1.81 | +0.02 (+1.12%) | 21,905,800 |
| 27 Aug 2024 | CNY | 1.7 | 1.79 | 1.7 | 1.79 | 1.79 | +0.09 (+5.29%) | 15,771,028 |
| 26 Aug 2024 | CNY | 1.73 | 1.74 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 14,113,600 |
| 23 Aug 2024 | CNY | 1.79 | 1.85 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 14,668,700 |
| 22 Aug 2024 | CNY | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 23,640,701 |
| 21 Aug 2024 | CNY | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | +0.09 (+5.11%) | 23,071,901 |
| 20 Aug 2024 | CNY | 1.67 | 1.76 | 1.66 | 1.76 | 1.76 | +0.08 (+4.76%) | 14,365,401 |
| 19 Aug 2024 | CNY | 1.73 | 1.74 | 1.64 | 1.68 | 1.68 | -0.05 (-2.89%) | 13,391,600 |
| 16 Aug 2024 | CNY | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 10,243,602 |
| 15 Aug 2024 | CNY | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 11,900,000 |
| 14 Aug 2024 | CNY | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 9,293,700 |
| 13 Aug 2024 | CNY | 1.75 | 1.82 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 12,061,600 |
| 12 Aug 2024 | CNY | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -0.06 (-3.28%) | 16,490,200 |
| 9 Aug 2024 | CNY | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | -0.07 (-3.68%) | 19,441,400 |
| 8 Aug 2024 | CNY | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 24,880,600 |
| 7 Aug 2024 | CNY | 2.02 | 2.04 | 2 | 2 | 2 | -0.03 (-1.48%) | 7,687,900 |
| 6 Aug 2024 | CNY | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | +0.02 (+1.00%) | 9,845,500 |
| 5 Aug 2024 | CNY | 2 | 2.07 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 13,312,800 |
