| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 1.1 | 1.111 | 1.089 | 1.11 | 1.11 | +0.011 (+1.00%) | 424,011,404 |
| 25 Sep 2024 | CNY | 1.048 | 1.126 | 1.048 | 1.099 | 1.099 | +0.004 (+0.37%) | 15,197,200 |
| 24 Sep 2024 | CNY | 1.064 | 1.096 | 1.061 | 1.095 | 1.095 | +0.033 (+3.11%) | 15,938,800 |
| 23 Sep 2024 | CNY | 1.048 | 1.066 | 1.048 | 1.062 | 1.062 | +0.011 (+1.05%) | 10,792,600 |
| 20 Sep 2024 | CNY | 1.055 | 1.055 | 1.04 | 1.051 | 1.051 | 0.0 (0.0%) | 12,903,105 |
| 19 Sep 2024 | CNY | 1.045 | 1.054 | 1.037 | 1.051 | 1.051 | +0.005 (+0.48%) | 9,533,202 |
| 18 Sep 2024 | CNY | 1.037 | 1.049 | 1.037 | 1.046 | 1.046 | +0.001 (+0.10%) | 10,095,900 |
| 13 Sep 2024 | CNY | 1.05 | 1.053 | 1.043 | 1.045 | 1.045 | +0.001 (+0.10%) | 9,215,500 |
| 12 Sep 2024 | CNY | 1.042 | 1.051 | 1.04 | 1.044 | 1.044 | +0.005 (+0.48%) | 13,100,400 |
| 11 Sep 2024 | CNY | 1.071 | 1.071 | 1.035 | 1.039 | 1.039 | -0.032 (-2.99%) | 13,229,300 |
| 10 Sep 2024 | CNY | 1.076 | 1.08 | 1.058 | 1.071 | 1.071 | -0.001 (-0.09%) | 11,711,300 |
| 9 Sep 2024 | CNY | 1.076 | 1.091 | 1.069 | 1.072 | 1.072 | -0.009 (-0.83%) | 8,026,200 |
| 6 Sep 2024 | CNY | 1.087 | 1.1 | 1.081 | 1.081 | 1.081 | -0.01 (-0.92%) | 9,637,156 |
| 5 Sep 2024 | CNY | 1.095 | 1.097 | 1.087 | 1.091 | 1.091 | -0.004 (-0.37%) | 10,467,400 |
| 4 Sep 2024 | CNY | 1.097 | 1.101 | 1.088 | 1.095 | 1.095 | -0.003 (-0.27%) | 17,754,000 |
| 3 Sep 2024 | CNY | 1.117 | 1.123 | 1.095 | 1.098 | 1.098 | -0.019 (-1.70%) | 12,374,700 |
| 2 Sep 2024 | CNY | 1.133 | 1.133 | 1.112 | 1.117 | 1.117 | -0.004 (-0.36%) | 11,995,601 |
| 30 Aug 2024 | CNY | 1.121 | 1.126 | 1.11 | 1.121 | 1.121 | 0.0 (0.0%) | 10,141,843 |
| 29 Aug 2024 | CNY | 1.134 | 1.134 | 1.12 | 1.121 | 1.121 | -0.014 (-1.23%) | 11,745,400 |
| 28 Aug 2024 | CNY | 1.124 | 1.142 | 1.124 | 1.135 | 1.135 | +0.006 (+0.53%) | 14,637,000 |
| 27 Aug 2024 | CNY | 1.131 | 1.135 | 1.125 | 1.129 | 1.129 | -0.007 (-0.62%) | 12,113,900 |
| 26 Aug 2024 | CNY | 1.14 | 1.14 | 1.128 | 1.136 | 1.136 | -0.004 (-0.35%) | 16,324,790 |
| 23 Aug 2024 | CNY | 1.149 | 1.151 | 1.133 | 1.14 | 1.14 | -0.013 (-1.13%) | 11,450,700 |
| 22 Aug 2024 | CNY | 1.145 | 1.156 | 1.142 | 1.153 | 1.153 | +0.009 (+0.79%) | 11,177,400 |
| 21 Aug 2024 | CNY | 1.155 | 1.155 | 1.14 | 1.144 | 1.144 | -0.01 (-0.87%) | 9,119,800 |
| 20 Aug 2024 | CNY | 1.161 | 1.167 | 1.144 | 1.154 | 1.154 | -0.007 (-0.60%) | 10,209,700 |
| 19 Aug 2024 | CNY | 1.161 | 1.169 | 1.158 | 1.161 | 1.161 | 0.0 (0.0%) | 7,216,501 |
| 16 Aug 2024 | CNY | 1.167 | 1.171 | 1.154 | 1.161 | 1.161 | -0.009 (-0.77%) | 13,682,375 |
| 15 Aug 2024 | CNY | 1.162 | 1.171 | 1.154 | 1.17 | 1.17 | +0.009 (+0.78%) | 12,339,900 |
| 14 Aug 2024 | CNY | 1.154 | 1.169 | 1.149 | 1.161 | 1.161 | +0.013 (+1.13%) | 7,535,400 |
