| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 6.18 | 6.18 | 5.95 | 5.99 | 5.99 | +0.01 (+0.17%) | 14,024,101 |
| 19 Sep 2024 | CNY | 5.98 | 6.06 | 5.89 | 5.98 | 5.98 | +0.06 (+1.01%) | 17,464,121 |
| 18 Sep 2024 | CNY | 6.14 | 6.18 | 5.9 | 5.92 | 5.92 | -0.18 (-2.95%) | 16,424,914 |
| 13 Sep 2024 | CNY | 6.18 | 6.23 | 6.04 | 6.1 | 6.1 | -0.07 (-1.13%) | 19,791,509 |
| 12 Sep 2024 | CNY | 6.4 | 6.43 | 6.16 | 6.17 | 6.17 | -0.24 (-3.74%) | 30,664,734 |
| 11 Sep 2024 | CNY | 6.63 | 6.67 | 6.38 | 6.41 | 6.41 | -0.3 (-4.47%) | 35,481,735 |
| 10 Sep 2024 | CNY | 6.58 | 6.98 | 6.38 | 6.71 | 6.71 | 0.0 (0.0%) | 47,476,889 |
| 9 Sep 2024 | CNY | 7.03 | 7.17 | 6.66 | 6.71 | 6.71 | +0.06 (+0.90%) | 46,901,095 |
| 6 Sep 2024 | CNY | 6.94 | 6.96 | 6.53 | 6.65 | 6.65 | -0.42 (-5.94%) | 54,448,678 |
| 5 Sep 2024 | CNY | 7.4 | 7.59 | 7.03 | 7.07 | 7.07 | -0.21 (-2.88%) | 83,581,301 |
| 4 Sep 2024 | CNY | 6.62 | 7.28 | 6.33 | 7.28 | 7.28 | +0.66 (+9.97%) | 52,775,961 |
| 3 Sep 2024 | CNY | 6.51 | 6.73 | 6.47 | 6.62 | 6.62 | -0.23 (-3.36%) | 47,295,785 |
| 2 Sep 2024 | CNY | 6.9 | 7.24 | 6.37 | 6.85 | 6.85 | +0.27 (+4.10%) | 87,384,827 |
| 30 Aug 2024 | CNY | 6.58 | 6.58 | 6.46 | 6.58 | 6.58 | +0.6 (+10.03%) | 19,474,758 |
| 29 Aug 2024 | CNY | 5.7 | 6.03 | 5.7 | 5.98 | 5.98 | +0.2 (+3.46%) | 15,885,377 |
| 28 Aug 2024 | CNY | 5.75 | 5.83 | 5.68 | 5.78 | 5.78 | -0.01 (-0.17%) | 9,211,612 |
| 27 Aug 2024 | CNY | 6.04 | 6.04 | 5.75 | 5.79 | 5.79 | -0.29 (-4.77%) | 16,470,851 |
| 26 Aug 2024 | CNY | 5.92 | 6.15 | 5.89 | 6.08 | 6.08 | +0.14 (+2.36%) | 14,323,576 |
| 23 Aug 2024 | CNY | 5.75 | 5.98 | 5.68 | 5.94 | 5.94 | +0.17 (+2.95%) | 12,307,042 |
| 22 Aug 2024 | CNY | 5.9 | 5.95 | 5.75 | 5.77 | 5.77 | -0.12 (-2.04%) | 9,378,100 |
| 21 Aug 2024 | CNY | 5.83 | 5.96 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 7,805,200 |
| 20 Aug 2024 | CNY | 5.94 | 5.99 | 5.83 | 5.87 | 5.87 | -0.1 (-1.68%) | 9,224,249 |
| 19 Aug 2024 | CNY | 6.07 | 6.1 | 5.94 | 5.97 | 5.97 | -0.15 (-2.45%) | 12,671,350 |
| 16 Aug 2024 | CNY | 6.14 | 6.26 | 6.1 | 6.12 | 6.12 | +0.01 (+0.16%) | 12,735,818 |
| 15 Aug 2024 | CNY | 5.96 | 6.24 | 5.93 | 6.11 | 6.11 | +0.11 (+1.83%) | 16,350,107 |
| 14 Aug 2024 | CNY | 5.88 | 6.03 | 5.82 | 6 | 6 | +0.1 (+1.69%) | 14,171,700 |
| 13 Aug 2024 | CNY | 5.77 | 6.01 | 5.75 | 5.9 | 5.9 | +0.06 (+1.03%) | 16,131,778 |
| 12 Aug 2024 | CNY | 5.93 | 6.15 | 5.79 | 5.84 | 5.84 | -0.11 (-1.85%) | 21,724,430 |
| 9 Aug 2024 | CNY | 5.87 | 6.15 | 5.78 | 5.95 | 5.95 | +0.11 (+1.88%) | 18,995,200 |
| 8 Aug 2024 | CNY | 5.87 | 5.96 | 5.75 | 5.84 | 5.84 | -0.04 (-0.68%) | 10,461,900 |
