| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2024 | CNY | 5.27 | 5.27 | 5.06 | 5.15 | 5.15 | -0.05 (-0.96%) | 5,075,602 |
| 13 Sep 2024 | CNY | 5.27 | 5.3 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 5,755,200 |
| 12 Sep 2024 | CNY | 5.29 | 5.36 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 5,153,212 |
| 11 Sep 2024 | CNY | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 5,871,000 |
| 10 Sep 2024 | CNY | 5.26 | 5.29 | 5.15 | 5.27 | 5.27 | +0.04 (+0.76%) | 7,718,700 |
| 9 Sep 2024 | CNY | 5.25 | 5.3 | 5.19 | 5.23 | 5.23 | -0.03 (-0.57%) | 6,011,565 |
| 6 Sep 2024 | CNY | 5.39 | 5.41 | 5.26 | 5.26 | 5.26 | -0.13 (-2.41%) | 8,626,800 |
| 5 Sep 2024 | CNY | 5.38 | 5.45 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 7,428,247 |
| 4 Sep 2024 | CNY | 5.43 | 5.46 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 7,556,047 |
| 3 Sep 2024 | CNY | 5.41 | 5.53 | 5.39 | 5.43 | 5.43 | +0.02 (+0.37%) | 8,467,040 |
| 2 Sep 2024 | CNY | 5.52 | 5.54 | 5.41 | 5.41 | 5.41 | -0.12 (-2.17%) | 8,516,740 |
| 30 Aug 2024 | CNY | 5.44 | 5.59 | 5.42 | 5.53 | 5.53 | +0.07 (+1.28%) | 8,773,000 |
| 29 Aug 2024 | CNY | 5.32 | 5.48 | 5.32 | 5.46 | 5.46 | +0.09 (+1.68%) | 6,562,600 |
| 28 Aug 2024 | CNY | 5.31 | 5.42 | 5.31 | 5.37 | 5.37 | +0.01 (+0.19%) | 6,162,900 |
| 27 Aug 2024 | CNY | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | -0.11 (-2.01%) | 6,875,400 |
| 26 Aug 2024 | CNY | 5.35 | 5.51 | 5.35 | 5.47 | 5.47 | +0.09 (+1.67%) | 9,104,340 |
| 23 Aug 2024 | CNY | 5.37 | 5.39 | 5.3 | 5.38 | 5.38 | 0.0 (0.0%) | 6,054,000 |
| 22 Aug 2024 | CNY | 5.45 | 5.47 | 5.35 | 5.38 | 5.38 | -0.05 (-0.92%) | 6,805,500 |
| 21 Aug 2024 | CNY | 5.42 | 5.48 | 5.41 | 5.43 | 5.43 | 0.0 (0.0%) | 7,611,800 |
| 20 Aug 2024 | CNY | 5.56 | 5.59 | 5.42 | 5.43 | 5.43 | -0.15 (-2.69%) | 8,752,900 |
| 19 Aug 2024 | CNY | 5.52 | 5.65 | 5.51 | 5.58 | 5.58 | +0.07 (+1.27%) | 12,181,900 |
| 16 Aug 2024 | CNY | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | -0.09 (-1.61%) | 7,999,910 |
| 15 Aug 2024 | CNY | 5.53 | 5.66 | 5.5 | 5.6 | 5.6 | +0.06 (+1.08%) | 6,290,700 |
| 14 Aug 2024 | CNY | 5.59 | 5.62 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 5,859,000 |
| 13 Aug 2024 | CNY | 5.58 | 5.62 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 4,991,700 |
| 12 Aug 2024 | CNY | 5.52 | 5.59 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 6,812,839 |
| 9 Aug 2024 | CNY | 5.59 | 5.63 | 5.54 | 5.54 | 5.54 | -0.02 (-0.36%) | 6,393,339 |
| 8 Aug 2024 | CNY | 5.57 | 5.6 | 5.48 | 5.56 | 5.56 | -0.03 (-0.54%) | 6,729,000 |
| 7 Aug 2024 | CNY | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 6,619,393 |
| 6 Aug 2024 | CNY | 5.64 | 5.71 | 5.55 | 5.62 | 5.62 | +0.03 (+0.54%) | 7,813,200 |
