| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2024 | CNY | 6.71 | 7.04 | 6.71 | 7.03 | 7.03 | +0.26 (+3.84%) | 57,152,941 |
| 23 Sep 2024 | CNY | 6.76 | 6.86 | 6.72 | 6.77 | 6.77 | +0.02 (+0.30%) | 26,791,425 |
| 20 Sep 2024 | CNY | 6.71 | 6.79 | 6.69 | 6.75 | 6.75 | +0.04 (+0.60%) | 28,028,520 |
| 19 Sep 2024 | CNY | 6.63 | 6.75 | 6.49 | 6.71 | 6.71 | +0.16 (+2.44%) | 35,010,925 |
| 18 Sep 2024 | CNY | 6.52 | 6.58 | 6.37 | 6.55 | 6.55 | +0.02 (+0.31%) | 32,465,049 |
| 13 Sep 2024 | CNY | 6.73 | 6.75 | 6.52 | 6.53 | 6.53 | -0.15 (-2.25%) | 44,549,320 |
| 12 Sep 2024 | CNY | 6.84 | 6.93 | 6.68 | 6.68 | 6.68 | -0.15 (-2.20%) | 35,338,397 |
| 11 Sep 2024 | CNY | 6.85 | 6.86 | 6.77 | 6.83 | 6.83 | -0.05 (-0.73%) | 23,521,431 |
| 10 Sep 2024 | CNY | 6.77 | 6.94 | 6.65 | 6.88 | 6.88 | +0.1 (+1.47%) | 38,612,207 |
| 9 Sep 2024 | CNY | 6.79 | 6.81 | 6.69 | 6.78 | 6.78 | -0.03 (-0.44%) | 28,956,500 |
| 6 Sep 2024 | CNY | 6.95 | 6.99 | 6.8 | 6.81 | 6.81 | -0.15 (-2.16%) | 25,613,950 |
| 5 Sep 2024 | CNY | 6.88 | 7.03 | 6.86 | 6.96 | 6.96 | +0.11 (+1.61%) | 28,464,641 |
| 4 Sep 2024 | CNY | 6.85 | 6.93 | 6.81 | 6.85 | 6.85 | -0.05 (-0.72%) | 23,487,214 |
| 3 Sep 2024 | CNY | 6.89 | 6.99 | 6.86 | 6.9 | 6.9 | +0.04 (+0.58%) | 34,278,035 |
| 2 Sep 2024 | CNY | 7.17 | 7.23 | 6.85 | 6.86 | 6.86 | -0.33 (-4.59%) | 48,744,021 |
| 30 Aug 2024 | CNY | 7.04 | 7.3 | 7.02 | 7.19 | 7.19 | +0.16 (+2.28%) | 45,144,749 |
| 29 Aug 2024 | CNY | 6.89 | 7.06 | 6.85 | 7.03 | 7.03 | +0.12 (+1.74%) | 33,339,473 |
| 28 Aug 2024 | CNY | 6.77 | 6.93 | 6.74 | 6.91 | 6.91 | +0.13 (+1.92%) | 27,140,716 |
| 27 Aug 2024 | CNY | 6.96 | 6.96 | 6.77 | 6.78 | 6.78 | -0.2 (-2.87%) | 29,047,229 |
| 26 Aug 2024 | CNY | 6.94 | 7.03 | 6.84 | 6.98 | 6.98 | +0.04 (+0.58%) | 30,220,792 |
| 23 Aug 2024 | CNY | 6.84 | 6.97 | 6.83 | 6.94 | 6.94 | +0.09 (+1.31%) | 26,902,069 |
| 22 Aug 2024 | CNY | 6.94 | 7 | 6.82 | 6.85 | 6.85 | -0.07 (-1.01%) | 30,033,572 |
| 21 Aug 2024 | CNY | 7.05 | 7.1 | 6.92 | 6.92 | 6.92 | -0.13 (-1.84%) | 33,010,653 |
| 20 Aug 2024 | CNY | 7.26 | 7.31 | 7.03 | 7.05 | 7.05 | -0.23 (-3.16%) | 35,592,297 |
| 19 Aug 2024 | CNY | 7.22 | 7.38 | 7.21 | 7.28 | 7.28 | +0.03 (+0.41%) | 28,970,325 |
| 16 Aug 2024 | CNY | 7.23 | 7.3 | 7.21 | 7.25 | 7.25 | +0.04 (+0.55%) | 25,959,900 |
| 15 Aug 2024 | CNY | 7.09 | 7.32 | 7.06 | 7.21 | 7.21 | +0.1 (+1.41%) | 36,193,343 |
| 14 Aug 2024 | CNY | 7.17 | 7.2 | 7.11 | 7.11 | 7.11 | -0.06 (-0.84%) | 23,557,771 |
| 13 Aug 2024 | CNY | 7.06 | 7.17 | 7.05 | 7.17 | 7.17 | +0.09 (+1.27%) | 22,641,400 |
| 12 Aug 2024 | CNY | 7.05 | 7.12 | 6.99 | 7.08 | 7.08 | -0.01 (-0.14%) | 24,906,096 |
