| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 5.74 | 5.83 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 2,657,000 |
| 12 Sep 2024 | CNY | 5.72 | 5.82 | 5.71 | 5.72 | 5.72 | 0.0 (0.0%) | 1,758,500 |
| 11 Sep 2024 | CNY | 5.82 | 5.88 | 5.71 | 5.72 | 5.72 | -0.1 (-1.72%) | 1,650,200 |
| 10 Sep 2024 | CNY | 5.76 | 5.84 | 5.7 | 5.82 | 5.82 | +0.05 (+0.87%) | 2,623,300 |
| 9 Sep 2024 | CNY | 5.67 | 5.78 | 5.59 | 5.77 | 5.77 | +0.1 (+1.76%) | 2,339,731 |
| 6 Sep 2024 | CNY | 5.76 | 5.8 | 5.66 | 5.67 | 5.67 | -0.09 (-1.56%) | 2,035,900 |
| 5 Sep 2024 | CNY | 5.84 | 5.84 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 2,040,600 |
| 4 Sep 2024 | CNY | 5.97 | 5.97 | 5.75 | 5.78 | 5.78 | -0.16 (-2.69%) | 3,167,800 |
| 3 Sep 2024 | CNY | 5.96 | 6.04 | 5.9 | 5.94 | 5.94 | -0.02 (-0.34%) | 1,798,501 |
| 2 Sep 2024 | CNY | 5.91 | 6.06 | 5.89 | 5.96 | 5.96 | 0.0 (0.0%) | 2,630,000 |
| 30 Aug 2024 | CNY | 5.95 | 6.02 | 5.88 | 5.96 | 5.96 | +0.08 (+1.36%) | 3,311,600 |
| 29 Aug 2024 | CNY | 5.82 | 5.91 | 5.76 | 5.88 | 5.88 | +0.03 (+0.51%) | 2,939,801 |
| 28 Aug 2024 | CNY | 5.75 | 5.96 | 5.73 | 5.85 | 5.85 | +0.07 (+1.21%) | 2,569,701 |
| 27 Aug 2024 | CNY | 5.87 | 5.92 | 5.78 | 5.78 | 5.78 | -0.08 (-1.37%) | 1,840,501 |
| 26 Aug 2024 | CNY | 5.66 | 5.9 | 5.66 | 5.86 | 5.86 | +0.17 (+2.99%) | 2,767,300 |
| 23 Aug 2024 | CNY | 5.72 | 5.76 | 5.6 | 5.69 | 5.69 | -0.02 (-0.35%) | 1,963,700 |
| 22 Aug 2024 | CNY | 5.84 | 5.87 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 1,935,450 |
| 21 Aug 2024 | CNY | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 2,186,800 |
| 20 Aug 2024 | CNY | 5.92 | 5.98 | 5.8 | 5.83 | 5.83 | -0.08 (-1.35%) | 1,947,323 |
| 19 Aug 2024 | CNY | 5.95 | 5.99 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 1,434,400 |
| 16 Aug 2024 | CNY | 6.08 | 6.09 | 5.93 | 5.96 | 5.96 | -0.09 (-1.49%) | 1,890,800 |
| 15 Aug 2024 | CNY | 6.07 | 6.1 | 5.98 | 6.05 | 6.05 | 0.0 (0.0%) | 2,030,431 |
| 14 Aug 2024 | CNY | 6.17 | 6.21 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 1,594,700 |
| 13 Aug 2024 | CNY | 6.15 | 6.17 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 1,877,600 |
| 12 Aug 2024 | CNY | 6.18 | 6.21 | 6.06 | 6.12 | 6.12 | -0.04 (-0.65%) | 2,069,701 |
| 9 Aug 2024 | CNY | 6.18 | 6.27 | 6.13 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,661,014 |
| 8 Aug 2024 | CNY | 6.17 | 6.21 | 6.07 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,989,700 |
| 7 Aug 2024 | CNY | 6.12 | 6.2 | 6.06 | 6.16 | 6.16 | +0.04 (+0.65%) | 1,977,700 |
| 6 Aug 2024 | CNY | 5.98 | 6.14 | 5.98 | 6.12 | 6.12 | +0.16 (+2.68%) | 2,911,300 |
| 5 Aug 2024 | CNY | 6.03 | 6.18 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 2,936,200 |
