| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 1.914 | 1.914 | 1.881 | 1.888 | 1.888 | -0.023 (-1.20%) | 1,190,300 |
| 13 Aug 2024 | CNY | 1.931 | 1.931 | 1.898 | 1.911 | 1.911 | -0.017 (-0.88%) | 690,900 |
| 12 Aug 2024 | CNY | 1.903 | 1.939 | 1.903 | 1.928 | 1.928 | +0.025 (+1.31%) | 891,700 |
| 9 Aug 2024 | CNY | 1.94 | 1.944 | 1.903 | 1.903 | 1.903 | -0.034 (-1.76%) | 507,000 |
| 8 Aug 2024 | CNY | 1.928 | 1.951 | 1.926 | 1.937 | 1.937 | +0.011 (+0.57%) | 470,300 |
| 7 Aug 2024 | CNY | 1.946 | 1.946 | 1.916 | 1.926 | 1.926 | -0.017 (-0.87%) | 659,600 |
| 6 Aug 2024 | CNY | 1.92 | 1.953 | 1.92 | 1.943 | 1.943 | +0.023 (+1.20%) | 1,162,000 |
| 5 Aug 2024 | CNY | 1.912 | 1.965 | 1.91 | 1.92 | 1.92 | +0.007 (+0.37%) | 1,776,800 |
| 2 Aug 2024 | CNY | 1.901 | 1.943 | 1.9 | 1.913 | 1.913 | +0.009 (+0.47%) | 750,000 |
| 1 Aug 2024 | CNY | 1.919 | 1.936 | 1.894 | 1.904 | 1.904 | -0.015 (-0.78%) | 749,800 |
| 31 Jul 2024 | CNY | 1.836 | 1.92 | 1.831 | 1.919 | 1.919 | +0.086 (+4.69%) | 4,080,600 |
| 30 Jul 2024 | CNY | 1.84 | 1.851 | 1.825 | 1.833 | 1.833 | -0.001 (-0.05%) | 3,022,300 |
| 29 Jul 2024 | CNY | 1.86 | 1.86 | 1.833 | 1.834 | 1.834 | -0.026 (-1.40%) | 959,300 |
| 26 Jul 2024 | CNY | 1.86 | 1.87 | 1.846 | 1.86 | 1.86 | +0.004 (+0.22%) | 1,671,800 |
| 25 Jul 2024 | CNY | 1.86 | 1.873 | 1.843 | 1.856 | 1.856 | -0.004 (-0.22%) | 1,583,200 |
| 24 Jul 2024 | CNY | 1.882 | 1.896 | 1.86 | 1.86 | 1.86 | -0.023 (-1.22%) | 596,300 |
| 23 Jul 2024 | CNY | 1.949 | 1.949 | 1.883 | 1.883 | 1.883 | -0.067 (-3.44%) | 1,004,500 |
| 22 Jul 2024 | CNY | 1.932 | 1.958 | 1.928 | 1.95 | 1.95 | +0.015 (+0.78%) | 992,500 |
| 19 Jul 2024 | CNY | 1.922 | 1.942 | 1.914 | 1.935 | 1.935 | +0.01 (+0.52%) | 1,332,200 |
| 18 Jul 2024 | CNY | 1.904 | 1.925 | 1.892 | 1.925 | 1.925 | +0.019 (+1.00%) | 1,082,300 |
| 17 Jul 2024 | CNY | 1.871 | 1.91 | 1.871 | 1.906 | 1.906 | +0.038 (+2.03%) | 1,158,300 |
| 16 Jul 2024 | CNY | 1.863 | 1.871 | 1.856 | 1.868 | 1.868 | +0.007 (+0.38%) | 174,800 |
| 15 Jul 2024 | CNY | 1.865 | 1.866 | 1.853 | 1.861 | 1.861 | -0.01 (-0.53%) | 717,600 |
| 12 Jul 2024 | CNY | 1.851 | 1.882 | 1.851 | 1.871 | 1.871 | +0.007 (+0.38%) | 835,000 |
| 11 Jul 2024 | CNY | 1.831 | 1.875 | 1.831 | 1.864 | 1.864 | +0.039 (+2.14%) | 2,563,400 |
| 10 Jul 2024 | CNY | 1.823 | 1.843 | 1.813 | 1.825 | 1.825 | +0.001 (+0.05%) | 617,700 |
| 9 Jul 2024 | CNY | 1.817 | 1.83 | 1.792 | 1.824 | 1.824 | +0.004 (+0.22%) | 1,414,400 |
| 8 Jul 2024 | CNY | 1.857 | 1.857 | 1.816 | 1.82 | 1.82 | -0.042 (-2.26%) | 1,116,200 |
| 5 Jul 2024 | CNY | 1.81 | 1.871 | 1.798 | 1.862 | 1.862 | +0.054 (+2.99%) | 1,620,300 |
| 4 Jul 2024 | CNY | 1.84 | 1.84 | 1.806 | 1.808 | 1.808 | -0.032 (-1.74%) | 1,095,400 |
