| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 1.655 | 1.713 | 1.617 | 1.712 | 1.712 | +0.097 (+6.01%) | 64,200 |
| 27 Sep 2024 | CNY | 1.602 | 1.615 | 1.602 | 1.615 | 1.615 | +0.019 (+1.19%) | 99,767 |
| 26 Sep 2024 | CNY | 1.551 | 1.596 | 1.551 | 1.596 | 1.596 | +0.045 (+2.90%) | 68,500 |
| 25 Sep 2024 | CNY | 1.545 | 1.559 | 1.545 | 1.551 | 1.551 | +0.016 (+1.04%) | 48,900 |
| 24 Sep 2024 | CNY | 1.515 | 1.535 | 1.515 | 1.535 | 1.535 | +0.047 (+3.16%) | 193,200 |
| 23 Sep 2024 | CNY | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | +0.012 (+0.81%) | 2,500 |
| 20 Sep 2024 | CNY | 1.476 | 1.476 | 1.476 | 1.476 | 1.476 | -0.001 (-0.07%) | 5,000 |
| 18 Sep 2024 | CNY | 1.473 | 1.481 | 1.473 | 1.477 | 1.477 | -0.025 (-1.66%) | 32,062 |
| 12 Sep 2024 | CNY | 1.505 | 1.505 | 1.501 | 1.502 | 1.502 | +0.007 (+0.47%) | 3,000 |
| 11 Sep 2024 | CNY | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | -0.032 (-2.10%) | 305 |
| 6 Sep 2024 | CNY | 1.527 | 1.527 | 1.527 | 1.527 | 1.527 | -0.008 (-0.52%) | 1,100 |
| 5 Sep 2024 | CNY | 1.522 | 1.535 | 1.522 | 1.535 | 1.535 | -0.004 (-0.26%) | 26,100 |
| 3 Sep 2024 | CNY | 1.539 | 1.539 | 1.539 | 1.539 | 1.539 | +0.001 (+0.07%) | 6,600 |
| 2 Sep 2024 | CNY | 1.547 | 1.547 | 1.538 | 1.538 | 1.538 | -0.015 (-0.97%) | 23,000 |
| 29 Aug 2024 | CNY | 1.553 | 1.553 | 1.553 | 1.553 | 1.553 | -0.003 (-0.19%) | 1,000 |
| 26 Aug 2024 | CNY | 1.558 | 1.559 | 1.556 | 1.556 | 1.556 | -0.013 (-0.83%) | 223,238 |
| 23 Aug 2024 | CNY | 1.548 | 1.572 | 1.548 | 1.569 | 1.569 | +0.024 (+1.55%) | 17,700 |
| 21 Aug 2024 | CNY | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | -0.002 (-0.13%) | 7,800 |
| 20 Aug 2024 | CNY | 1.565 | 1.565 | 1.547 | 1.547 | 1.547 | -0.001 (-0.06%) | 13,000 |
| 16 Aug 2024 | CNY | 1.565 | 1.565 | 1.548 | 1.548 | 1.548 | -0.013 (-0.83%) | 20,700 |
| 15 Aug 2024 | CNY | 1.561 | 1.561 | 1.561 | 1.561 | 1.561 | 0.0 (0.0%) | 1,000 |
| 14 Aug 2024 | CNY | 1.566 | 1.566 | 1.561 | 1.561 | 1.561 | +0.012 (+0.77%) | 2,000 |
| 12 Aug 2024 | CNY | 1.549 | 1.549 | 1.549 | 1.549 | 1.549 | -0.006 (-0.39%) | 5 |
| 9 Aug 2024 | CNY | 1.576 | 1.576 | 1.555 | 1.555 | 1.555 | -0.003 (-0.19%) | 7,356 |
| 6 Aug 2024 | CNY | 1.542 | 1.571 | 1.542 | 1.558 | 1.558 | -0.027 (-1.70%) | 10,000 |
| 5 Aug 2024 | CNY | 1.601 | 1.601 | 1.585 | 1.585 | 1.585 | -0.015 (-0.94%) | 6,000 |
| 2 Aug 2024 | CNY | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 2,000 |
| 1 Aug 2024 | CNY | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.015 (+0.95%) | 2,600 |
| 30 Jul 2024 | CNY | 1.644 | 1.644 | 1.583 | 1.585 | 1.585 | -0.002 (-0.13%) | 24,556 |
| 26 Jul 2024 | CNY | 1.587 | 1.587 | 1.587 | 1.587 | 1.587 | -0.006 (-0.38%) | 4,656 |
