| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 5.92 | 6.38 | 5.92 | 6.31 | 6.31 | -0.01 (-0.16%) | 22,301,484 |
| 19 Sep 2024 | CNY | 5.95 | 6.55 | 5.94 | 6.32 | 6.32 | +0.4 (+6.76%) | 34,410,240 |
| 18 Sep 2024 | CNY | 6.05 | 6.15 | 5.88 | 5.92 | 5.92 | -0.07 (-1.17%) | 9,784,166 |
| 13 Sep 2024 | CNY | 5.92 | 6.18 | 5.84 | 5.99 | 5.99 | +0.09 (+1.53%) | 13,050,520 |
| 12 Sep 2024 | CNY | 5.88 | 5.99 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 5,860,309 |
| 11 Sep 2024 | CNY | 5.95 | 5.99 | 5.87 | 5.9 | 5.9 | -0.08 (-1.34%) | 5,278,970 |
| 10 Sep 2024 | CNY | 6.03 | 6.09 | 5.88 | 5.98 | 5.98 | -0.05 (-0.83%) | 7,682,420 |
| 9 Sep 2024 | CNY | 5.95 | 6.07 | 5.93 | 6.03 | 6.03 | +0.03 (+0.50%) | 6,066,460 |
| 6 Sep 2024 | CNY | 6.13 | 6.15 | 6 | 6 | 6 | -0.14 (-2.28%) | 7,273,831 |
| 5 Sep 2024 | CNY | 6.11 | 6.19 | 6.1 | 6.14 | 6.14 | +0.01 (+0.16%) | 8,402,330 |
| 4 Sep 2024 | CNY | 6.09 | 6.29 | 6.09 | 6.13 | 6.13 | +0.02 (+0.33%) | 15,133,163 |
| 3 Sep 2024 | CNY | 6.02 | 6.14 | 5.99 | 6.11 | 6.11 | +0.04 (+0.66%) | 9,571,384 |
| 2 Sep 2024 | CNY | 6.14 | 6.25 | 6.05 | 6.07 | 6.07 | -0.07 (-1.14%) | 10,899,520 |
| 30 Aug 2024 | CNY | 6.07 | 6.19 | 6.02 | 6.14 | 6.14 | +0.08 (+1.32%) | 11,874,840 |
| 29 Aug 2024 | CNY | 6.04 | 6.14 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 7,932,890 |
| 28 Aug 2024 | CNY | 6.06 | 6.14 | 6.03 | 6.05 | 6.05 | -0.07 (-1.14%) | 6,953,153 |
| 27 Aug 2024 | CNY | 6.01 | 6.14 | 5.96 | 6.12 | 6.12 | +0.04 (+0.66%) | 10,517,641 |
| 26 Aug 2024 | CNY | 5.88 | 6.16 | 5.87 | 6.08 | 6.08 | +0.18 (+3.05%) | 10,531,560 |
| 23 Aug 2024 | CNY | 5.9 | 5.95 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 4,644,120 |
| 22 Aug 2024 | CNY | 6.02 | 6.07 | 5.9 | 5.9 | 5.9 | -0.12 (-1.99%) | 5,760,390 |
| 21 Aug 2024 | CNY | 6.05 | 6.1 | 6.01 | 6.02 | 6.02 | -0.08 (-1.31%) | 5,089,651 |
| 20 Aug 2024 | CNY | 6.19 | 6.23 | 6.05 | 6.1 | 6.1 | -0.15 (-2.40%) | 9,857,628 |
| 19 Aug 2024 | CNY | 6.17 | 6.37 | 6.14 | 6.25 | 6.25 | +0.08 (+1.30%) | 13,123,840 |
| 16 Aug 2024 | CNY | 6.38 | 6.38 | 6.17 | 6.17 | 6.17 | -0.21 (-3.29%) | 11,302,401 |
| 15 Aug 2024 | CNY | 6.32 | 6.43 | 6.3 | 6.38 | 6.38 | +0.01 (+0.16%) | 10,583,497 |
| 14 Aug 2024 | CNY | 6.35 | 6.4 | 6.26 | 6.37 | 6.37 | -0.02 (-0.31%) | 9,651,369 |
| 13 Aug 2024 | CNY | 6.35 | 6.48 | 6.29 | 6.39 | 6.39 | 0.0 (0.0%) | 12,072,059 |
| 12 Aug 2024 | CNY | 6.42 | 6.49 | 6.34 | 6.39 | 6.39 | -0.12 (-1.84%) | 13,895,271 |
| 9 Aug 2024 | CNY | 6.59 | 6.78 | 6.46 | 6.51 | 6.51 | -0.27 (-3.98%) | 30,430,502 |
| 8 Aug 2024 | CNY | 6.15 | 7.09 | 6.12 | 6.78 | 6.78 | +0.6 (+9.71%) | 35,623,661 |
