| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2024 | CNY | 5.92 | 5.95 | 5.74 | 5.89 | 5.89 | -0.03 (-0.51%) | 6,258,544 |
| 13 Sep 2024 | CNY | 6.01 | 6.03 | 5.91 | 5.92 | 5.92 | -0.09 (-1.50%) | 4,605,300 |
| 12 Sep 2024 | CNY | 6.04 | 6.12 | 5.98 | 6.01 | 6.01 | -0.02 (-0.33%) | 6,332,665 |
| 11 Sep 2024 | CNY | 6.06 | 6.11 | 6.01 | 6.03 | 6.03 | -0.04 (-0.66%) | 4,977,130 |
| 10 Sep 2024 | CNY | 6.13 | 6.13 | 5.98 | 6.07 | 6.07 | -0.06 (-0.98%) | 5,803,651 |
| 9 Sep 2024 | CNY | 6.08 | 6.2 | 6.02 | 6.13 | 6.13 | +0.03 (+0.49%) | 5,903,794 |
| 6 Sep 2024 | CNY | 6.24 | 6.25 | 6.07 | 6.1 | 6.1 | -0.14 (-2.24%) | 6,803,000 |
| 5 Sep 2024 | CNY | 6.2 | 6.25 | 6.17 | 6.24 | 6.24 | +0.08 (+1.30%) | 4,317,500 |
| 4 Sep 2024 | CNY | 6.16 | 6.27 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 4,938,200 |
| 3 Sep 2024 | CNY | 6.19 | 6.26 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 5,238,275 |
| 2 Sep 2024 | CNY | 6.32 | 6.32 | 6.17 | 6.17 | 6.17 | -0.14 (-2.22%) | 6,987,800 |
| 30 Aug 2024 | CNY | 6.11 | 6.42 | 6.09 | 6.31 | 6.31 | +0.2 (+3.27%) | 10,143,200 |
| 29 Aug 2024 | CNY | 6.03 | 6.14 | 5.99 | 6.11 | 6.11 | +0.08 (+1.33%) | 6,497,128 |
| 28 Aug 2024 | CNY | 6.01 | 6.09 | 5.97 | 6.03 | 6.03 | -0.02 (-0.33%) | 6,124,200 |
| 27 Aug 2024 | CNY | 6.11 | 6.13 | 5.97 | 6.05 | 6.05 | -0.07 (-1.14%) | 8,273,445 |
| 26 Aug 2024 | CNY | 6.17 | 6.3 | 6.09 | 6.12 | 6.12 | 0.0 (0.0%) | 9,397,074 |
| 23 Aug 2024 | CNY | 6.07 | 6.15 | 6.04 | 6.12 | 6.12 | -0.01 (-0.16%) | 6,948,700 |
| 22 Aug 2024 | CNY | 6.22 | 6.27 | 6.11 | 6.13 | 6.13 | -0.09 (-1.45%) | 4,700,830 |
| 21 Aug 2024 | CNY | 6.26 | 6.29 | 6.16 | 6.22 | 6.22 | -0.05 (-0.80%) | 5,147,490 |
| 20 Aug 2024 | CNY | 6.39 | 6.44 | 6.23 | 6.27 | 6.27 | -0.13 (-2.03%) | 5,320,200 |
| 19 Aug 2024 | CNY | 6.4 | 6.47 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 4,617,700 |
| 16 Aug 2024 | CNY | 6.49 | 6.54 | 6.41 | 6.41 | 6.41 | -0.06 (-0.93%) | 4,407,400 |
| 15 Aug 2024 | CNY | 6.48 | 6.56 | 6.42 | 6.47 | 6.47 | +0.01 (+0.15%) | 5,237,000 |
| 14 Aug 2024 | CNY | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | -0.09 (-1.37%) | 4,439,100 |
| 13 Aug 2024 | CNY | 6.59 | 6.59 | 6.46 | 6.55 | 6.55 | -0.04 (-0.61%) | 5,561,700 |
| 12 Aug 2024 | CNY | 6.59 | 6.66 | 6.54 | 6.59 | 6.59 | -0.05 (-0.75%) | 6,995,797 |
| 9 Aug 2024 | CNY | 6.58 | 6.79 | 6.58 | 6.64 | 6.64 | +0.06 (+0.91%) | 11,174,200 |
| 8 Aug 2024 | CNY | 6.49 | 6.62 | 6.45 | 6.58 | 6.58 | +0.09 (+1.39%) | 9,932,400 |
| 7 Aug 2024 | CNY | 6.48 | 6.54 | 6.42 | 6.49 | 6.49 | -0.06 (-0.92%) | 7,104,000 |
| 6 Aug 2024 | CNY | 6.43 | 6.56 | 6.36 | 6.55 | 6.55 | +0.18 (+2.83%) | 9,865,217 |
