| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 0.831 | 0.831 | 0.822 | 0.823 | 0.823 | -0.014 (-1.67%) | 242,300 |
| 5 Sep 2024 | CNY | 0.839 | 0.839 | 0.835 | 0.837 | 0.837 | +0.009 (+1.09%) | 498,400 |
| 4 Sep 2024 | CNY | 0.829 | 0.829 | 0.828 | 0.828 | 0.828 | -0.004 (-0.48%) | 243,000 |
| 3 Sep 2024 | CNY | 0.828 | 0.837 | 0.828 | 0.832 | 0.832 | +0.007 (+0.85%) | 297,300 |
| 2 Sep 2024 | CNY | 0.84 | 0.841 | 0.823 | 0.825 | 0.825 | -0.013 (-1.55%) | 541,500 |
| 30 Aug 2024 | CNY | 0.796 | 0.853 | 0.796 | 0.838 | 0.838 | +0.013 (+1.58%) | 168,800 |
| 29 Aug 2024 | CNY | 0.811 | 0.831 | 0.811 | 0.825 | 0.825 | +0.014 (+1.73%) | 129,900 |
| 28 Aug 2024 | CNY | 0.808 | 0.815 | 0.808 | 0.811 | 0.811 | 0.0 (0.0%) | 9,200 |
| 27 Aug 2024 | CNY | 0.81 | 0.814 | 0.81 | 0.811 | 0.811 | -0.01 (-1.22%) | 1,100 |
| 26 Aug 2024 | CNY | 0.822 | 0.822 | 0.819 | 0.821 | 0.821 | +0.011 (+1.36%) | 242,800 |
| 23 Aug 2024 | CNY | 0.811 | 0.812 | 0.81 | 0.81 | 0.81 | -0.004 (-0.49%) | 41,800 |
| 22 Aug 2024 | CNY | 0.82 | 0.821 | 0.814 | 0.814 | 0.814 | -0.009 (-1.09%) | 193,300 |
| 21 Aug 2024 | CNY | 0.831 | 0.831 | 0.823 | 0.823 | 0.823 | -0.005 (-0.60%) | 8,300 |
| 20 Aug 2024 | CNY | 0.836 | 0.836 | 0.827 | 0.828 | 0.828 | -0.016 (-1.90%) | 361,200 |
| 19 Aug 2024 | CNY | 0.843 | 0.847 | 0.843 | 0.844 | 0.844 | +0.001 (+0.12%) | 350,700 |
| 16 Aug 2024 | CNY | 0.846 | 0.851 | 0.843 | 0.843 | 0.843 | -0.003 (-0.35%) | 45,100 |
| 15 Aug 2024 | CNY | 0.838 | 0.853 | 0.837 | 0.846 | 0.846 | +0.007 (+0.83%) | 225,300 |
| 14 Aug 2024 | CNY | 0.844 | 0.844 | 0.839 | 0.839 | 0.839 | -0.005 (-0.59%) | 12,500 |
| 13 Aug 2024 | CNY | 0.841 | 0.844 | 0.84 | 0.844 | 0.844 | +0.01 (+1.20%) | 505,800 |
| 12 Aug 2024 | CNY | 0.844 | 0.844 | 0.833 | 0.834 | 0.834 | -0.013 (-1.53%) | 267,700 |
| 9 Aug 2024 | CNY | 0.853 | 0.854 | 0.847 | 0.847 | 0.847 | -0.001 (-0.12%) | 10,400 |
| 8 Aug 2024 | CNY | 0.843 | 0.853 | 0.843 | 0.848 | 0.848 | -0.001 (-0.12%) | 18,300 |
| 7 Aug 2024 | CNY | 0.849 | 0.858 | 0.849 | 0.849 | 0.849 | -0.001 (-0.12%) | 533,300 |
| 6 Aug 2024 | CNY | 0.844 | 0.85 | 0.844 | 0.85 | 0.85 | +0.006 (+0.71%) | 3,431,800 |
| 5 Aug 2024 | CNY | 0.857 | 0.858 | 0.842 | 0.844 | 0.844 | -0.02 (-2.31%) | 3,037,100 |
| 2 Aug 2024 | CNY | 0.875 | 0.875 | 0.864 | 0.864 | 0.864 | -0.013 (-1.48%) | 108,700 |
| 1 Aug 2024 | CNY | 0.88 | 0.88 | 0.87 | 0.877 | 0.877 | -0.002 (-0.23%) | 3,792,600 |
| 31 Jul 2024 | CNY | 0.854 | 0.879 | 0.853 | 0.879 | 0.879 | +0.036 (+4.27%) | 1,119,400 |
| 30 Jul 2024 | CNY | 0.843 | 0.843 | 0.843 | 0.843 | 0.843 | 0.0 (0.0%) | 0 |
| 29 Jul 2024 | CNY | 0.839 | 0.843 | 0.836 | 0.843 | 0.843 | +0.001 (+0.12%) | 469,000 |
