| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 1.81 | 1.96 | 1.77 | 1.87 | 1.87 | +0.09 (+5.06%) | 420,229,264 |
| 26 Sep 2024 | CNY | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 95,363,519 |
| 25 Sep 2024 | CNY | 1.88 | 1.88 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 155,024,408 |
| 24 Sep 2024 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.16 (+10.19%) | 15,939,333 |
| 23 Sep 2024 | CNY | 1.57 | 1.6 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 34,735,656 |
| 20 Sep 2024 | CNY | 1.54 | 1.61 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 37,045,344 |
| 19 Sep 2024 | CNY | 1.51 | 1.55 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 25,705,359 |
| 18 Sep 2024 | CNY | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 22,236,890 |
| 13 Sep 2024 | CNY | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 19,599,165 |
| 12 Sep 2024 | CNY | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 14,905,712 |
| 11 Sep 2024 | CNY | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 20,573,936 |
| 10 Sep 2024 | CNY | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 25,754,345 |
| 9 Sep 2024 | CNY | 1.53 | 1.55 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 15,866,804 |
| 6 Sep 2024 | CNY | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 21,376,447 |
| 5 Sep 2024 | CNY | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 15,714,707 |
| 4 Sep 2024 | CNY | 1.59 | 1.6 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 23,602,000 |
| 3 Sep 2024 | CNY | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 22,188,988 |
| 2 Sep 2024 | CNY | 1.61 | 1.69 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 41,479,636 |
| 30 Aug 2024 | CNY | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 34,776,073 |
| 29 Aug 2024 | CNY | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 22,200,421 |
| 28 Aug 2024 | CNY | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 19,249,912 |
| 27 Aug 2024 | CNY | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 28,222,210 |
| 26 Aug 2024 | CNY | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 27,140,127 |
| 23 Aug 2024 | CNY | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 35,577,378 |
| 22 Aug 2024 | CNY | 1.62 | 1.67 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 54,763,535 |
| 21 Aug 2024 | CNY | 1.69 | 1.73 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 83,969,477 |
| 20 Aug 2024 | CNY | 1.52 | 1.68 | 1.48 | 1.68 | 1.68 | +0.15 (+9.80%) | 86,692,791 |
| 19 Aug 2024 | CNY | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 29,922,996 |
| 16 Aug 2024 | CNY | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 30,660,245 |
| 15 Aug 2024 | CNY | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 17,485,942 |
