| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 6.13 | 6.53 | 6.07 | 6.4 | 6.4 | +0.38 (+6.31%) | 150,613,837 |
| 26 Sep 2024 | CNY | 5.83 | 6.02 | 5.81 | 6.02 | 6.02 | +0.18 (+3.08%) | 42,259,100 |
| 25 Sep 2024 | CNY | 5.92 | 6.06 | 5.83 | 5.84 | 5.84 | -0.02 (-0.34%) | 40,274,100 |
| 24 Sep 2024 | CNY | 5.69 | 5.9 | 5.5 | 5.86 | 5.86 | +0.2 (+3.53%) | 44,056,928 |
| 23 Sep 2024 | CNY | 5.71 | 5.78 | 5.63 | 5.66 | 5.66 | -0.04 (-0.70%) | 15,887,900 |
| 20 Sep 2024 | CNY | 5.85 | 5.88 | 5.65 | 5.7 | 5.7 | -0.14 (-2.40%) | 23,053,300 |
| 19 Sep 2024 | CNY | 5.77 | 5.88 | 5.66 | 5.84 | 5.84 | +0.11 (+1.92%) | 27,605,200 |
| 18 Sep 2024 | CNY | 5.72 | 5.77 | 5.62 | 5.73 | 5.73 | +0.02 (+0.35%) | 24,782,000 |
| 13 Sep 2024 | CNY | 5.82 | 5.87 | 5.71 | 5.71 | 5.71 | -0.11 (-1.89%) | 19,054,200 |
| 12 Sep 2024 | CNY | 5.91 | 5.92 | 5.77 | 5.82 | 5.82 | -0.1 (-1.69%) | 27,795,400 |
| 11 Sep 2024 | CNY | 5.84 | 5.98 | 5.75 | 5.92 | 5.92 | +0.09 (+1.54%) | 36,377,100 |
| 10 Sep 2024 | CNY | 5.73 | 5.88 | 5.65 | 5.83 | 5.83 | +0.1 (+1.75%) | 27,195,500 |
| 9 Sep 2024 | CNY | 5.72 | 5.84 | 5.68 | 5.73 | 5.73 | -0.05 (-0.87%) | 21,348,058 |
| 6 Sep 2024 | CNY | 6.02 | 6.07 | 5.77 | 5.78 | 5.78 | -0.25 (-4.15%) | 27,553,780 |
| 5 Sep 2024 | CNY | 6.03 | 6.14 | 6 | 6.03 | 6.03 | +0.01 (+0.17%) | 20,937,600 |
| 4 Sep 2024 | CNY | 6.07 | 6.1 | 5.96 | 6.02 | 6.02 | -0.1 (-1.63%) | 22,353,792 |
| 3 Sep 2024 | CNY | 6.01 | 6.22 | 6 | 6.12 | 6.12 | +0.09 (+1.49%) | 29,019,600 |
| 2 Sep 2024 | CNY | 6.18 | 6.29 | 6 | 6.03 | 6.03 | -0.15 (-2.43%) | 39,103,000 |
| 30 Aug 2024 | CNY | 6.05 | 6.33 | 6.03 | 6.18 | 6.18 | +0.11 (+1.81%) | 62,875,200 |
| 29 Aug 2024 | CNY | 5.68 | 6.16 | 5.68 | 6.07 | 6.07 | +0.33 (+5.75%) | 52,310,500 |
| 28 Aug 2024 | CNY | 5.75 | 5.83 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 18,189,900 |
| 27 Aug 2024 | CNY | 5.82 | 5.86 | 5.72 | 5.76 | 5.76 | -0.12 (-2.04%) | 25,477,694 |
| 26 Aug 2024 | CNY | 5.88 | 5.95 | 5.78 | 5.88 | 5.88 | -0.01 (-0.17%) | 29,470,900 |
| 23 Aug 2024 | CNY | 5.88 | 6.08 | 5.86 | 5.89 | 5.89 | -0.02 (-0.34%) | 37,116,800 |
| 22 Aug 2024 | CNY | 6.08 | 6.13 | 5.89 | 5.91 | 5.91 | -0.18 (-2.96%) | 46,413,600 |
| 21 Aug 2024 | CNY | 5.91 | 6.2 | 5.9 | 6.09 | 6.09 | +0.17 (+2.87%) | 62,361,600 |
| 20 Aug 2024 | CNY | 5.8 | 5.97 | 5.69 | 5.92 | 5.92 | +0.03 (+0.51%) | 50,957,608 |
| 19 Aug 2024 | CNY | 5.88 | 6.02 | 5.74 | 5.89 | 5.89 | +0.08 (+1.38%) | 42,216,863 |
| 16 Aug 2024 | CNY | 5.81 | 6.01 | 5.79 | 5.81 | 5.81 | 0.0 (0.0%) | 45,644,104 |
| 15 Aug 2024 | CNY | 5.63 | 5.84 | 5.63 | 5.81 | 5.81 | +0.18 (+3.20%) | 47,826,300 |
