| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 5.45 | 5.51 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 3,867,700 |
| 12 Sep 2024 | CNY | 5.4 | 5.46 | 5.37 | 5.42 | 5.42 | +0.03 (+0.56%) | 4,698,900 |
| 11 Sep 2024 | CNY | 5.4 | 5.45 | 5.33 | 5.39 | 5.39 | -0.06 (-1.10%) | 5,038,762 |
| 10 Sep 2024 | CNY | 5.48 | 5.51 | 5.36 | 5.45 | 5.45 | +0.01 (+0.18%) | 4,928,341 |
| 9 Sep 2024 | CNY | 5.51 | 5.53 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 3,598,114 |
| 6 Sep 2024 | CNY | 5.56 | 5.64 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 4,575,596 |
| 5 Sep 2024 | CNY | 5.55 | 5.61 | 5.53 | 5.58 | 5.58 | +0.01 (+0.18%) | 4,174,296 |
| 4 Sep 2024 | CNY | 5.61 | 5.63 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 5,032,202 |
| 3 Sep 2024 | CNY | 5.72 | 5.76 | 5.64 | 5.66 | 5.66 | -0.03 (-0.53%) | 4,854,351 |
| 2 Sep 2024 | CNY | 5.76 | 5.83 | 5.69 | 5.69 | 5.69 | -0.06 (-1.04%) | 5,107,700 |
| 30 Aug 2024 | CNY | 5.66 | 5.84 | 5.65 | 5.75 | 5.75 | +0.06 (+1.05%) | 6,370,300 |
| 29 Aug 2024 | CNY | 5.67 | 5.71 | 5.6 | 5.69 | 5.69 | +0.02 (+0.35%) | 5,078,101 |
| 28 Aug 2024 | CNY | 5.66 | 5.76 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 6,866,501 |
| 27 Aug 2024 | CNY | 5.74 | 5.8 | 5.62 | 5.7 | 5.7 | -0.28 (-4.68%) | 10,613,801 |
| 26 Aug 2024 | CNY | 5.81 | 6.02 | 5.8 | 5.98 | 5.98 | +0.14 (+2.40%) | 6,794,564 |
| 23 Aug 2024 | CNY | 5.87 | 5.97 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 4,218,050 |
| 22 Aug 2024 | CNY | 5.94 | 5.98 | 5.85 | 5.88 | 5.88 | -0.05 (-0.84%) | 3,791,900 |
| 21 Aug 2024 | CNY | 5.97 | 6.01 | 5.89 | 5.93 | 5.93 | -0.07 (-1.17%) | 3,280,840 |
| 20 Aug 2024 | CNY | 6.26 | 6.26 | 5.98 | 6 | 6 | -0.2 (-3.23%) | 5,302,901 |
| 19 Aug 2024 | CNY | 6.04 | 6.24 | 6.04 | 6.2 | 6.2 | +0.13 (+2.14%) | 5,562,080 |
| 16 Aug 2024 | CNY | 6.17 | 6.18 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 4,272,200 |
| 15 Aug 2024 | CNY | 6.17 | 6.21 | 6.08 | 6.15 | 6.15 | +0.02 (+0.33%) | 5,149,000 |
| 14 Aug 2024 | CNY | 6.27 | 6.27 | 6.13 | 6.13 | 6.13 | -0.16 (-2.54%) | 7,606,486 |
| 13 Aug 2024 | CNY | 6.15 | 6.36 | 6.15 | 6.29 | 6.29 | +0.13 (+2.11%) | 12,976,742 |
| 12 Aug 2024 | CNY | 6.04 | 6.17 | 6.03 | 6.16 | 6.16 | +0.12 (+1.99%) | 6,423,941 |
| 9 Aug 2024 | CNY | 6.02 | 6.12 | 5.96 | 6.04 | 6.04 | +0.05 (+0.83%) | 4,871,600 |
| 8 Aug 2024 | CNY | 5.95 | 6.01 | 5.91 | 5.99 | 5.99 | +0.06 (+1.01%) | 3,673,000 |
| 7 Aug 2024 | CNY | 5.89 | 5.98 | 5.86 | 5.93 | 5.93 | +0.01 (+0.17%) | 3,708,400 |
| 6 Aug 2024 | CNY | 5.89 | 5.94 | 5.86 | 5.92 | 5.92 | +0.08 (+1.37%) | 4,875,384 |
| 5 Aug 2024 | CNY | 5.85 | 5.94 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 4,979,800 |
