| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 5.46 | 5.53 | 5.44 | 5.45 | 5.45 | -0.07 (-1.27%) | 1,593,440 |
| 19 Sep 2024 | CNY | 5.37 | 5.53 | 5.36 | 5.52 | 5.52 | +0.16 (+2.99%) | 2,565,001 |
| 18 Sep 2024 | CNY | 5.46 | 5.49 | 5.26 | 5.36 | 5.36 | -0.1 (-1.83%) | 3,254,600 |
| 13 Sep 2024 | CNY | 5.46 | 5.51 | 5.39 | 5.46 | 5.46 | 0.0 (0.0%) | 1,944,180 |
| 12 Sep 2024 | CNY | 5.42 | 5.47 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 1,686,580 |
| 11 Sep 2024 | CNY | 5.49 | 5.5 | 5.38 | 5.42 | 5.42 | -0.07 (-1.28%) | 1,953,760 |
| 10 Sep 2024 | CNY | 5.49 | 5.55 | 5.41 | 5.49 | 5.49 | 0.0 (0.0%) | 2,199,876 |
| 9 Sep 2024 | CNY | 5.48 | 5.54 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 1,761,240 |
| 6 Sep 2024 | CNY | 5.5 | 5.56 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 2,096,339 |
| 5 Sep 2024 | CNY | 5.51 | 5.54 | 5.49 | 5.51 | 5.51 | 0.0 (0.0%) | 2,006,819 |
| 4 Sep 2024 | CNY | 5.55 | 5.56 | 5.51 | 5.51 | 5.51 | -0.05 (-0.90%) | 1,953,100 |
| 3 Sep 2024 | CNY | 5.55 | 5.6 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 2,537,520 |
| 2 Sep 2024 | CNY | 5.65 | 5.68 | 5.57 | 5.58 | 5.58 | -0.08 (-1.41%) | 4,100,272 |
| 30 Aug 2024 | CNY | 5.64 | 5.71 | 5.59 | 5.66 | 5.66 | +0.03 (+0.53%) | 4,614,652 |
| 29 Aug 2024 | CNY | 5.62 | 5.65 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,415,160 |
| 28 Aug 2024 | CNY | 5.69 | 5.74 | 5.62 | 5.66 | 5.66 | -0.05 (-0.88%) | 2,933,880 |
| 27 Aug 2024 | CNY | 5.67 | 5.73 | 5.64 | 5.71 | 5.71 | +0.05 (+0.88%) | 3,838,100 |
| 26 Aug 2024 | CNY | 5.6 | 5.68 | 5.56 | 5.66 | 5.66 | +0.05 (+0.89%) | 3,849,252 |
| 23 Aug 2024 | CNY | 5.7 | 5.79 | 5.57 | 5.61 | 5.61 | -0.02 (-0.36%) | 6,277,624 |
| 22 Aug 2024 | CNY | 5.62 | 5.68 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 1,999,100 |
| 21 Aug 2024 | CNY | 5.66 | 5.7 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,804,477 |
| 20 Aug 2024 | CNY | 5.78 | 5.8 | 5.68 | 5.7 | 5.7 | -0.09 (-1.55%) | 2,869,020 |
| 19 Aug 2024 | CNY | 5.85 | 5.85 | 5.74 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,773,680 |
| 16 Aug 2024 | CNY | 5.85 | 5.88 | 5.77 | 5.78 | 5.78 | -0.08 (-1.37%) | 2,962,200 |
| 15 Aug 2024 | CNY | 5.82 | 5.92 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 3,139,900 |
| 14 Aug 2024 | CNY | 5.82 | 5.96 | 5.81 | 5.87 | 5.87 | +0.04 (+0.69%) | 4,078,100 |
| 13 Aug 2024 | CNY | 5.7 | 5.84 | 5.66 | 5.83 | 5.83 | +0.1 (+1.75%) | 4,845,680 |
| 12 Aug 2024 | CNY | 5.78 | 5.96 | 5.71 | 5.73 | 5.73 | +0.07 (+1.24%) | 5,052,420 |
| 9 Aug 2024 | CNY | 5.69 | 5.77 | 5.66 | 5.66 | 5.66 | -0.02 (-0.35%) | 2,565,980 |
| 8 Aug 2024 | CNY | 5.63 | 5.69 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 2,856,465 |
