| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2024 | CNY | 5.85 | 5.85 | 5.67 | 5.79 | 5.79 | -0.04 (-0.69%) | 27,032,300 |
| 9 Sep 2024 | CNY | 5.76 | 5.88 | 5.74 | 5.83 | 5.83 | +0.06 (+1.04%) | 3,993,700 |
| 6 Sep 2024 | CNY | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | 0.0 (0.0%) | 3,178,372 |
| 5 Sep 2024 | CNY | 5.67 | 5.78 | 5.67 | 5.77 | 5.77 | +0.11 (+1.94%) | 3,994,500 |
| 4 Sep 2024 | CNY | 5.71 | 5.78 | 5.65 | 5.66 | 5.66 | -0.06 (-1.05%) | 3,192,801 |
| 3 Sep 2024 | CNY | 5.72 | 5.78 | 5.69 | 5.72 | 5.72 | 0.0 (0.0%) | 2,959,700 |
| 2 Sep 2024 | CNY | 5.77 | 5.86 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 4,303,637 |
| 30 Aug 2024 | CNY | 5.68 | 5.9 | 5.68 | 5.79 | 5.79 | +0.11 (+1.94%) | 6,334,137 |
| 29 Aug 2024 | CNY | 5.68 | 5.72 | 5.6 | 5.68 | 5.68 | -0.01 (-0.18%) | 3,021,337 |
| 28 Aug 2024 | CNY | 5.64 | 5.77 | 5.62 | 5.69 | 5.69 | +0.06 (+1.07%) | 3,259,900 |
| 27 Aug 2024 | CNY | 5.66 | 5.7 | 5.62 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,068,600 |
| 26 Aug 2024 | CNY | 5.59 | 5.67 | 5.55 | 5.66 | 5.66 | +0.03 (+0.53%) | 2,778,901 |
| 23 Aug 2024 | CNY | 5.66 | 5.7 | 5.52 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,840,037 |
| 22 Aug 2024 | CNY | 5.84 | 5.87 | 5.7 | 5.7 | 5.7 | -0.16 (-2.73%) | 3,268,100 |
| 21 Aug 2024 | CNY | 5.85 | 5.9 | 5.85 | 5.86 | 5.86 | -0.01 (-0.17%) | 1,451,300 |
| 20 Aug 2024 | CNY | 5.96 | 5.96 | 5.86 | 5.87 | 5.87 | -0.1 (-1.68%) | 2,423,600 |
| 19 Aug 2024 | CNY | 5.93 | 5.98 | 5.89 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,417,000 |
| 16 Aug 2024 | CNY | 5.92 | 5.96 | 5.91 | 5.93 | 5.93 | 0.0 (0.0%) | 2,485,500 |
| 15 Aug 2024 | CNY | 5.88 | 5.95 | 5.83 | 5.93 | 5.93 | +0.04 (+0.68%) | 3,570,700 |
| 14 Aug 2024 | CNY | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | -0.02 (-0.34%) | 2,697,100 |
| 13 Aug 2024 | CNY | 5.96 | 5.99 | 5.86 | 5.91 | 5.91 | -0.04 (-0.67%) | 3,205,901 |
| 12 Aug 2024 | CNY | 6.12 | 6.13 | 5.95 | 5.95 | 5.95 | -0.19 (-3.09%) | 5,479,700 |
| 9 Aug 2024 | CNY | 6.19 | 6.28 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 4,644,600 |
| 8 Aug 2024 | CNY | 6.18 | 6.29 | 6.16 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,664,100 |
| 7 Aug 2024 | CNY | 6.25 | 6.26 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,542,001 |
| 6 Aug 2024 | CNY | 6.07 | 6.25 | 6.06 | 6.25 | 6.25 | +0.16 (+2.63%) | 9,068,314 |
| 5 Aug 2024 | CNY | 6.11 | 6.22 | 6.08 | 6.09 | 6.09 | +0.02 (+0.33%) | 8,171,934 |
| 2 Aug 2024 | CNY | 6.05 | 6.14 | 6.03 | 6.07 | 6.07 | -0.02 (-0.33%) | 3,771,200 |
| 1 Aug 2024 | CNY | 6.06 | 6.15 | 5.99 | 6.09 | 6.09 | +0.01 (+0.16%) | 6,196,300 |
| 31 Jul 2024 | CNY | 5.86 | 6.1 | 5.85 | 6.08 | 6.08 | +0.23 (+3.93%) | 6,042,500 |
