| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 1.106 | 1.11 | 1.098 | 1.099 | 1.099 | -0.007 (-0.63%) | 397,800 |
| 12 Sep 2024 | CNY | 1.12 | 1.122 | 1.106 | 1.106 | 1.106 | -0.008 (-0.72%) | 327,700 |
| 11 Sep 2024 | CNY | 1.104 | 1.117 | 1.104 | 1.114 | 1.114 | +0.005 (+0.45%) | 205,300 |
| 10 Sep 2024 | CNY | 1.106 | 1.112 | 1.096 | 1.109 | 1.109 | +0.005 (+0.45%) | 458,200 |
| 9 Sep 2024 | CNY | 1.114 | 1.115 | 1.1 | 1.104 | 1.104 | -0.011 (-0.99%) | 425,900 |
| 6 Sep 2024 | CNY | 1.133 | 1.133 | 1.114 | 1.115 | 1.115 | -0.018 (-1.59%) | 721,000 |
| 5 Sep 2024 | CNY | 1.131 | 1.138 | 1.129 | 1.133 | 1.133 | +0.002 (+0.18%) | 318,000 |
| 4 Sep 2024 | CNY | 1.128 | 1.138 | 1.126 | 1.131 | 1.131 | -0.005 (-0.44%) | 623,900 |
| 3 Sep 2024 | CNY | 1.121 | 1.137 | 1.12 | 1.136 | 1.136 | +0.016 (+1.43%) | 832,600 |
| 2 Sep 2024 | CNY | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.024 (-2.10%) | 406,000 |
| 30 Aug 2024 | CNY | 1.125 | 1.161 | 1.124 | 1.144 | 1.144 | +0.024 (+2.14%) | 2,142,001 |
| 29 Aug 2024 | CNY | 1.113 | 1.124 | 1.105 | 1.12 | 1.12 | +0.011 (+0.99%) | 1,194,200 |
| 28 Aug 2024 | CNY | 1.102 | 1.113 | 1.102 | 1.109 | 1.109 | -0.003 (-0.27%) | 346,200 |
| 27 Aug 2024 | CNY | 1.117 | 1.117 | 1.109 | 1.112 | 1.112 | -0.01 (-0.89%) | 1,197,900 |
| 26 Aug 2024 | CNY | 1.121 | 1.15 | 1.11 | 1.122 | 1.122 | +0.001 (+0.09%) | 1,025,100 |
| 23 Aug 2024 | CNY | 1.119 | 1.122 | 1.116 | 1.121 | 1.121 | +0.001 (+0.09%) | 1,171,900 |
| 22 Aug 2024 | CNY | 1.127 | 1.128 | 1.118 | 1.12 | 1.12 | -0.007 (-0.62%) | 1,363,300 |
| 21 Aug 2024 | CNY | 1.125 | 1.134 | 1.125 | 1.127 | 1.127 | -0.003 (-0.27%) | 803,300 |
| 20 Aug 2024 | CNY | 1.145 | 1.145 | 1.129 | 1.13 | 1.13 | -0.015 (-1.31%) | 485,700 |
| 19 Aug 2024 | CNY | 1.151 | 1.155 | 1.145 | 1.145 | 1.145 | +0.001 (+0.09%) | 528,200 |
| 16 Aug 2024 | CNY | 1.146 | 1.148 | 1.141 | 1.144 | 1.144 | -0.002 (-0.17%) | 592,100 |
| 15 Aug 2024 | CNY | 1.137 | 1.155 | 1.137 | 1.146 | 1.146 | +0.007 (+0.61%) | 641,100 |
| 14 Aug 2024 | CNY | 1.14 | 1.151 | 1.139 | 1.139 | 1.139 | -0.009 (-0.78%) | 136,800 |
| 13 Aug 2024 | CNY | 1.147 | 1.148 | 1.142 | 1.148 | 1.148 | 0.0 (0.0%) | 319,800 |
| 12 Aug 2024 | CNY | 1.15 | 1.152 | 1.147 | 1.148 | 1.148 | -0.002 (-0.17%) | 859,200 |
| 9 Aug 2024 | CNY | 1.167 | 1.167 | 1.149 | 1.15 | 1.15 | -0.008 (-0.69%) | 849,300 |
| 8 Aug 2024 | CNY | 1.156 | 1.167 | 1.147 | 1.158 | 1.158 | 0.0 (0.0%) | 1,193,500 |
| 7 Aug 2024 | CNY | 1.16 | 1.165 | 1.156 | 1.158 | 1.158 | -0.002 (-0.17%) | 1,091,400 |
| 6 Aug 2024 | CNY | 1.164 | 1.168 | 1.15 | 1.16 | 1.16 | +0.006 (+0.52%) | 1,329,000 |
| 5 Aug 2024 | CNY | 1.167 | 1.182 | 1.154 | 1.154 | 1.154 | -0.019 (-1.62%) | 1,770,900 |
