| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 5.44 | 5.48 | 5.32 | 5.33 | 5.33 | -0.13 (-2.38%) | 6,804,410 |
| 12 Sep 2024 | CNY | 5.52 | 5.58 | 5.46 | 5.46 | 5.46 | -0.08 (-1.44%) | 6,104,700 |
| 11 Sep 2024 | CNY | 5.55 | 5.6 | 5.48 | 5.54 | 5.54 | -0.05 (-0.89%) | 4,801,200 |
| 10 Sep 2024 | CNY | 5.5 | 5.6 | 5.39 | 5.59 | 5.59 | +0.11 (+2.01%) | 7,993,150 |
| 9 Sep 2024 | CNY | 5.56 | 5.57 | 5.42 | 5.48 | 5.48 | -0.08 (-1.44%) | 6,410,670 |
| 6 Sep 2024 | CNY | 5.6 | 5.66 | 5.5 | 5.56 | 5.56 | -0.06 (-1.07%) | 6,569,400 |
| 5 Sep 2024 | CNY | 5.55 | 5.72 | 5.51 | 5.62 | 5.62 | +0.09 (+1.63%) | 9,436,121 |
| 4 Sep 2024 | CNY | 5.43 | 5.62 | 5.4 | 5.53 | 5.53 | +0.04 (+0.73%) | 10,654,600 |
| 3 Sep 2024 | CNY | 5.35 | 5.5 | 5.34 | 5.49 | 5.49 | +0.06 (+1.10%) | 8,514,060 |
| 2 Sep 2024 | CNY | 5.48 | 5.64 | 5.43 | 5.43 | 5.43 | -0.05 (-0.91%) | 12,027,860 |
| 30 Aug 2024 | CNY | 5.39 | 5.56 | 5.39 | 5.48 | 5.48 | +0.1 (+1.86%) | 10,843,844 |
| 29 Aug 2024 | CNY | 5.3 | 5.43 | 5.25 | 5.38 | 5.38 | +0.03 (+0.56%) | 7,659,784 |
| 28 Aug 2024 | CNY | 5.49 | 5.49 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 8,896,080 |
| 27 Aug 2024 | CNY | 5.52 | 5.52 | 5.32 | 5.34 | 5.34 | -0.17 (-3.09%) | 7,873,860 |
| 26 Aug 2024 | CNY | 5.51 | 5.56 | 5.44 | 5.51 | 5.51 | 0.0 (0.0%) | 4,467,500 |
| 23 Aug 2024 | CNY | 5.5 | 5.54 | 5.43 | 5.51 | 5.51 | +0.02 (+0.36%) | 4,188,513 |
| 22 Aug 2024 | CNY | 5.6 | 5.6 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 5,826,940 |
| 21 Aug 2024 | CNY | 5.58 | 5.69 | 5.56 | 5.57 | 5.57 | -0.02 (-0.36%) | 7,254,172 |
| 20 Aug 2024 | CNY | 5.75 | 5.75 | 5.55 | 5.59 | 5.59 | -0.17 (-2.95%) | 9,223,972 |
| 19 Aug 2024 | CNY | 5.75 | 5.84 | 5.73 | 5.76 | 5.76 | -0.02 (-0.35%) | 6,957,500 |
| 16 Aug 2024 | CNY | 5.87 | 5.89 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 8,193,000 |
| 15 Aug 2024 | CNY | 5.74 | 5.87 | 5.68 | 5.83 | 5.83 | +0.05 (+0.87%) | 9,738,500 |
| 14 Aug 2024 | CNY | 5.73 | 5.88 | 5.69 | 5.78 | 5.78 | +0.06 (+1.05%) | 10,065,583 |
| 13 Aug 2024 | CNY | 5.69 | 5.74 | 5.62 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,285,990 |
| 12 Aug 2024 | CNY | 5.82 | 5.82 | 5.64 | 5.69 | 5.69 | -0.16 (-2.74%) | 10,082,670 |
| 9 Aug 2024 | CNY | 5.89 | 6.01 | 5.84 | 5.85 | 5.85 | -0.02 (-0.34%) | 10,506,500 |
| 8 Aug 2024 | CNY | 5.86 | 5.95 | 5.7 | 5.87 | 5.87 | +0.02 (+0.34%) | 12,494,288 |
| 7 Aug 2024 | CNY | 5.87 | 5.94 | 5.83 | 5.85 | 5.85 | -0.02 (-0.34%) | 9,099,480 |
| 6 Aug 2024 | CNY | 5.89 | 5.94 | 5.75 | 5.87 | 5.87 | +0.07 (+1.21%) | 13,635,628 |
| 5 Aug 2024 | CNY | 6.01 | 6.11 | 5.8 | 5.8 | 5.8 | -0.21 (-3.49%) | 15,823,200 |
