| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 1.055 | 1.068 | 1.053 | 1.054 | 1.054 | +0.002 (+0.19%) | 42,310,300 |
| 5 Sep 2024 | CNY | 1.046 | 1.053 | 1.042 | 1.052 | 1.052 | +0.006 (+0.57%) | 29,298,600 |
| 4 Sep 2024 | CNY | 1.052 | 1.06 | 1.043 | 1.046 | 1.046 | -0.006 (-0.57%) | 24,056,200 |
| 3 Sep 2024 | CNY | 1.059 | 1.063 | 1.047 | 1.052 | 1.052 | -0.01 (-0.94%) | 40,981,400 |
| 2 Sep 2024 | CNY | 1.068 | 1.07 | 1.06 | 1.062 | 1.062 | -0.008 (-0.75%) | 28,523,600 |
| 30 Aug 2024 | CNY | 1.071 | 1.082 | 1.066 | 1.07 | 1.07 | +0.001 (+0.09%) | 44,579,600 |
| 29 Aug 2024 | CNY | 1.091 | 1.097 | 1.068 | 1.069 | 1.069 | -0.024 (-2.20%) | 30,481,000 |
| 28 Aug 2024 | CNY | 1.098 | 1.1 | 1.089 | 1.093 | 1.093 | -0.006 (-0.55%) | 26,390,600 |
| 27 Aug 2024 | CNY | 1.096 | 1.102 | 1.093 | 1.099 | 1.099 | +0.002 (+0.18%) | 25,617,300 |
| 26 Aug 2024 | CNY | 1.096 | 1.101 | 1.091 | 1.097 | 1.097 | 0.0 (0.0%) | 22,350,000 |
| 23 Aug 2024 | CNY | 1.079 | 1.099 | 1.079 | 1.097 | 1.097 | +0.015 (+1.39%) | 24,988,700 |
| 22 Aug 2024 | CNY | 1.082 | 1.089 | 1.08 | 1.082 | 1.082 | +0.002 (+0.19%) | 20,580,000 |
| 21 Aug 2024 | CNY | 1.085 | 1.086 | 1.072 | 1.08 | 1.08 | -0.007 (-0.64%) | 21,785,100 |
| 20 Aug 2024 | CNY | 1.088 | 1.089 | 1.082 | 1.087 | 1.087 | +0.001 (+0.09%) | 25,753,300 |
| 19 Aug 2024 | CNY | 1.079 | 1.089 | 1.074 | 1.086 | 1.086 | +0.011 (+1.02%) | 21,271,500 |
| 16 Aug 2024 | CNY | 1.063 | 1.075 | 1.063 | 1.075 | 1.075 | +0.01 (+0.94%) | 15,195,900 |
| 15 Aug 2024 | CNY | 1.05 | 1.069 | 1.046 | 1.065 | 1.065 | +0.016 (+1.53%) | 12,789,100 |
| 14 Aug 2024 | CNY | 1.053 | 1.058 | 1.048 | 1.049 | 1.049 | -0.003 (-0.29%) | 19,333,500 |
| 13 Aug 2024 | CNY | 1.048 | 1.053 | 1.046 | 1.052 | 1.052 | +0.005 (+0.48%) | 19,302,200 |
| 12 Aug 2024 | CNY | 1.047 | 1.049 | 1.043 | 1.047 | 1.047 | 0.0 (0.0%) | 20,012,100 |
| 9 Aug 2024 | CNY | 1.049 | 1.054 | 1.046 | 1.047 | 1.047 | +0.001 (+0.10%) | 18,602,300 |
| 8 Aug 2024 | CNY | 1.046 | 1.051 | 1.039 | 1.046 | 1.046 | +0.003 (+0.29%) | 21,105,600 |
| 7 Aug 2024 | CNY | 1.046 | 1.051 | 1.041 | 1.043 | 1.043 | -0.002 (-0.19%) | 16,862,000 |
| 6 Aug 2024 | CNY | 1.061 | 1.064 | 1.038 | 1.045 | 1.045 | -0.014 (-1.32%) | 26,069,500 |
| 5 Aug 2024 | CNY | 1.062 | 1.07 | 1.057 | 1.059 | 1.059 | -0.003 (-0.28%) | 25,473,000 |
| 2 Aug 2024 | CNY | 1.074 | 1.074 | 1.061 | 1.062 | 1.062 | -0.012 (-1.12%) | 18,160,700 |
| 1 Aug 2024 | CNY | 1.07 | 1.082 | 1.064 | 1.074 | 1.074 | 0.0 (0.0%) | 16,726,100 |
| 31 Jul 2024 | CNY | 1.058 | 1.079 | 1.058 | 1.074 | 1.074 | +0.014 (+1.32%) | 24,225,500 |
| 30 Jul 2024 | CNY | 1.06 | 1.063 | 1.054 | 1.06 | 1.06 | -0.002 (-0.19%) | 30,935,400 |
| 29 Jul 2024 | CNY | 1.056 | 1.065 | 1.048 | 1.062 | 1.062 | +0.009 (+0.85%) | 24,769,600 |
