| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 1.097 | 1.112 | 1.092 | 1.11 | 1.11 | +0.027 (+2.49%) | 503,654 |
| 26 Sep 2024 | CNY | 1.051 | 1.083 | 1.046 | 1.083 | 1.083 | +0.031 (+2.95%) | 78,949 |
| 25 Sep 2024 | CNY | 1.032 | 1.07 | 1.032 | 1.052 | 1.052 | +0.02 (+1.94%) | 118,715 |
| 24 Sep 2024 | CNY | 1 | 1.036 | 1 | 1.032 | 1.032 | +0.02 (+1.98%) | 112,120 |
| 23 Sep 2024 | CNY | 1.001 | 1.012 | 0.999 | 1.012 | 1.012 | +0.011 (+1.10%) | 22,318 |
| 20 Sep 2024 | CNY | 1.012 | 1.012 | 1.001 | 1.001 | 1.001 | -0.011 (-1.09%) | 22,100 |
| 19 Sep 2024 | CNY | 1.027 | 1.027 | 0.992 | 1.012 | 1.012 | +0.007 (+0.70%) | 31,977 |
| 18 Sep 2024 | CNY | 0.996 | 1.018 | 0.996 | 1.005 | 1.005 | +0.009 (+0.90%) | 14,717 |
| 13 Sep 2024 | CNY | 0.992 | 1.021 | 0.992 | 0.996 | 0.996 | -0.003 (-0.30%) | 44,395 |
| 12 Sep 2024 | CNY | 0.991 | 1.017 | 0.991 | 0.999 | 0.999 | +0.006 (+0.60%) | 34,100 |
| 11 Sep 2024 | CNY | 0.99 | 1.018 | 0.99 | 0.993 | 0.993 | -0.005 (-0.50%) | 900 |
| 10 Sep 2024 | CNY | 1 | 1.001 | 0.998 | 0.998 | 0.998 | +0.005 (+0.50%) | 125,670 |
| 9 Sep 2024 | CNY | 1.005 | 1.005 | 0.99 | 0.993 | 0.993 | -0.012 (-1.19%) | 77,159 |
| 6 Sep 2024 | CNY | 1.013 | 1.014 | 1.005 | 1.005 | 1.005 | -0.008 (-0.79%) | 29,800 |
| 5 Sep 2024 | CNY | 1.023 | 1.025 | 1.01 | 1.013 | 1.013 | +0.003 (+0.30%) | 4,900 |
| 4 Sep 2024 | CNY | 1.013 | 1.02 | 1.01 | 1.01 | 1.01 | -0.007 (-0.69%) | 8,750 |
| 3 Sep 2024 | CNY | 1.019 | 1.02 | 1.008 | 1.017 | 1.017 | +0.007 (+0.69%) | 12,251 |
| 2 Sep 2024 | CNY | 1.025 | 1.026 | 1.006 | 1.01 | 1.01 | -0.014 (-1.37%) | 47,361 |
| 30 Aug 2024 | CNY | 1.01 | 1.033 | 1.01 | 1.024 | 1.024 | +0.014 (+1.39%) | 81,215 |
| 29 Aug 2024 | CNY | 1.017 | 1.017 | 1.01 | 1.01 | 1.01 | +0.001 (+0.10%) | 20,100 |
| 28 Aug 2024 | CNY | 1.007 | 1.009 | 1 | 1.009 | 1.009 | +0.002 (+0.20%) | 45,600 |
| 27 Aug 2024 | CNY | 1.014 | 1.015 | 1.002 | 1.007 | 1.007 | -0.011 (-1.08%) | 43,212 |
| 26 Aug 2024 | CNY | 1.008 | 1.018 | 1.008 | 1.018 | 1.018 | -0.005 (-0.49%) | 13,876 |
| 23 Aug 2024 | CNY | 1.019 | 1.023 | 1.006 | 1.023 | 1.023 | +0.008 (+0.79%) | 38,391 |
| 22 Aug 2024 | CNY | 1.014 | 1.015 | 1.011 | 1.015 | 1.015 | -0.004 (-0.39%) | 22,300 |
| 21 Aug 2024 | CNY | 1.019 | 1.019 | 1.017 | 1.019 | 1.019 | 0.0 (0.0%) | 10,900 |
| 20 Aug 2024 | CNY | 1.023 | 1.023 | 1.012 | 1.019 | 1.019 | -0.01 (-0.97%) | 11,276 |
| 19 Aug 2024 | CNY | 1.022 | 1.03 | 1.022 | 1.029 | 1.029 | +0.007 (+0.68%) | 1,732 |
| 16 Aug 2024 | CNY | 1.02 | 1.042 | 1.02 | 1.022 | 1.022 | +0.003 (+0.29%) | 1,924 |
| 15 Aug 2024 | CNY | 1.029 | 1.029 | 1.015 | 1.019 | 1.019 | +0.004 (+0.39%) | 26,182 |
