| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 1.236 | 1.236 | 1.224 | 1.225 | 1.225 | -0.009 (-0.73%) | 25,833,900 |
| 13 Aug 2024 | CNY | 1.232 | 1.235 | 1.226 | 1.234 | 1.234 | +0.002 (+0.16%) | 26,042,000 |
| 12 Aug 2024 | CNY | 1.235 | 1.236 | 1.23 | 1.232 | 1.232 | -0.001 (-0.08%) | 25,274,300 |
| 9 Aug 2024 | CNY | 1.24 | 1.248 | 1.233 | 1.233 | 1.233 | -0.005 (-0.40%) | 26,514,100 |
| 8 Aug 2024 | CNY | 1.237 | 1.246 | 1.23 | 1.238 | 1.238 | +0.001 (+0.08%) | 35,225,700 |
| 7 Aug 2024 | CNY | 1.238 | 1.244 | 1.232 | 1.237 | 1.237 | -0.001 (-0.08%) | 38,496,900 |
| 6 Aug 2024 | CNY | 1.245 | 1.25 | 1.229 | 1.238 | 1.238 | -0.001 (-0.08%) | 35,430,400 |
| 5 Aug 2024 | CNY | 1.251 | 1.262 | 1.238 | 1.239 | 1.239 | -0.014 (-1.12%) | 71,538,200 |
| 2 Aug 2024 | CNY | 1.263 | 1.265 | 1.251 | 1.253 | 1.253 | -0.013 (-1.03%) | 32,541,400 |
| 1 Aug 2024 | CNY | 1.274 | 1.278 | 1.265 | 1.266 | 1.266 | -0.008 (-0.63%) | 33,975,600 |
| 31 Jul 2024 | CNY | 1.246 | 1.276 | 1.245 | 1.274 | 1.274 | +0.027 (+2.17%) | 45,771,500 |
| 30 Jul 2024 | CNY | 1.252 | 1.252 | 1.241 | 1.247 | 1.247 | -0.008 (-0.64%) | 60,718,200 |
| 29 Jul 2024 | CNY | 1.26 | 1.262 | 1.254 | 1.255 | 1.255 | -0.006 (-0.48%) | 31,412,200 |
| 26 Jul 2024 | CNY | 1.257 | 1.267 | 1.255 | 1.261 | 1.261 | +0.005 (+0.40%) | 53,678,100 |
| 25 Jul 2024 | CNY | 1.264 | 1.264 | 1.252 | 1.256 | 1.256 | -0.008 (-0.63%) | 95,697,300 |
| 24 Jul 2024 | CNY | 1.272 | 1.277 | 1.26 | 1.264 | 1.264 | -0.009 (-0.71%) | 98,991,100 |
| 23 Jul 2024 | CNY | 1.3 | 1.3 | 1.272 | 1.273 | 1.273 | -0.024 (-1.85%) | 58,253,000 |
| 22 Jul 2024 | CNY | 1.306 | 1.308 | 1.29 | 1.297 | 1.297 | -0.009 (-0.69%) | 72,883,100 |
| 19 Jul 2024 | CNY | 1.3 | 1.308 | 1.291 | 1.306 | 1.306 | +0.005 (+0.38%) | 113,931,600 |
| 18 Jul 2024 | CNY | 1.292 | 1.301 | 1.283 | 1.301 | 1.301 | +0.008 (+0.62%) | 190,596,800 |
| 17 Jul 2024 | CNY | 1.289 | 1.296 | 1.285 | 1.293 | 1.293 | +0.004 (+0.31%) | 35,645,500 |
| 16 Jul 2024 | CNY | 1.281 | 1.29 | 1.277 | 1.289 | 1.289 | +0.009 (+0.70%) | 46,180,600 |
| 15 Jul 2024 | CNY | 1.278 | 1.282 | 1.275 | 1.28 | 1.28 | +0.002 (+0.16%) | 35,531,900 |
| 12 Jul 2024 | CNY | 1.276 | 1.281 | 1.273 | 1.278 | 1.278 | +0.003 (+0.24%) | 42,808,700 |
| 11 Jul 2024 | CNY | 1.268 | 1.278 | 1.264 | 1.275 | 1.275 | +0.017 (+1.35%) | 40,434,300 |
| 10 Jul 2024 | CNY | 1.26 | 1.265 | 1.257 | 1.258 | 1.258 | -0.003 (-0.24%) | 26,671,800 |
| 9 Jul 2024 | CNY | 1.246 | 1.265 | 1.242 | 1.261 | 1.261 | +0.013 (+1.04%) | 48,688,800 |
| 8 Jul 2024 | CNY | 1.259 | 1.259 | 1.245 | 1.248 | 1.248 | -0.01 (-0.79%) | 40,737,800 |
| 5 Jul 2024 | CNY | 1.262 | 1.264 | 1.245 | 1.258 | 1.258 | -0.004 (-0.32%) | 139,985,900 |
| 4 Jul 2024 | CNY | 1.268 | 1.275 | 1.262 | 1.262 | 1.262 | -0.007 (-0.55%) | 40,230,900 |
