| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 9.66 | 9.72 | 9.62 | 9.67 | 9.67 | -0.03 (-0.31%) | 16,341,330 |
| 19 Sep 2024 | CNY | 9.6 | 9.79 | 9.53 | 9.7 | 9.7 | +0.14 (+1.46%) | 30,279,500 |
| 18 Sep 2024 | CNY | 9.5 | 9.59 | 9.4 | 9.56 | 9.56 | +0.06 (+0.63%) | 17,537,908 |
| 13 Sep 2024 | CNY | 9.59 | 9.67 | 9.49 | 9.5 | 9.5 | -0.07 (-0.73%) | 20,266,151 |
| 12 Sep 2024 | CNY | 9.61 | 9.68 | 9.56 | 9.57 | 9.57 | -0.05 (-0.52%) | 18,286,800 |
| 11 Sep 2024 | CNY | 9.55 | 9.65 | 9.52 | 9.62 | 9.62 | +0.03 (+0.31%) | 17,215,599 |
| 10 Sep 2024 | CNY | 9.7 | 9.71 | 9.45 | 9.59 | 9.59 | -0.12 (-1.24%) | 28,320,949 |
| 9 Sep 2024 | CNY | 9.6 | 9.82 | 9.48 | 9.71 | 9.71 | 0.0 (0.0%) | 30,107,473 |
| 6 Sep 2024 | CNY | 10 | 10.13 | 9.71 | 9.71 | 9.71 | -0.06 (-0.61%) | 59,298,043 |
| 5 Sep 2024 | CNY | 9.82 | 9.85 | 9.63 | 9.77 | 9.77 | -0.05 (-0.51%) | 44,826,573 |
| 4 Sep 2024 | CNY | 9.61 | 10.21 | 9.58 | 9.82 | 9.82 | +0.35 (+3.70%) | 74,682,941 |
| 3 Sep 2024 | CNY | 9.43 | 9.52 | 9.4 | 9.47 | 9.47 | +0.06 (+0.64%) | 16,377,689 |
| 2 Sep 2024 | CNY | 9.61 | 9.66 | 9.41 | 9.41 | 9.41 | -0.25 (-2.59%) | 25,240,289 |
| 30 Aug 2024 | CNY | 9.44 | 9.75 | 9.43 | 9.66 | 9.66 | +0.22 (+2.33%) | 41,389,530 |
| 29 Aug 2024 | CNY | 9.36 | 9.51 | 9.35 | 9.44 | 9.44 | +0.05 (+0.53%) | 18,215,045 |
| 28 Aug 2024 | CNY | 9.38 | 9.44 | 9.33 | 9.39 | 9.39 | +0.01 (+0.11%) | 13,350,345 |
| 27 Aug 2024 | CNY | 9.6 | 9.6 | 9.37 | 9.38 | 9.38 | -0.23 (-2.39%) | 22,825,298 |
| 26 Aug 2024 | CNY | 9.62 | 9.66 | 9.53 | 9.61 | 9.61 | 0.0 (0.0%) | 17,722,194 |
| 23 Aug 2024 | CNY | 9.53 | 9.8 | 9.52 | 9.61 | 9.61 | +0.04 (+0.42%) | 24,409,800 |
| 22 Aug 2024 | CNY | 9.86 | 9.95 | 9.57 | 9.57 | 9.57 | -0.19 (-1.95%) | 33,054,742 |
| 21 Aug 2024 | CNY | 9.84 | 9.91 | 9.75 | 9.76 | 9.76 | -0.15 (-1.51%) | 23,873,417 |
| 20 Aug 2024 | CNY | 9.77 | 10.13 | 9.65 | 9.91 | 9.91 | +0.13 (+1.33%) | 43,984,967 |
| 19 Aug 2024 | CNY | 9.76 | 9.88 | 9.73 | 9.78 | 9.78 | -0.07 (-0.71%) | 22,448,200 |
| 16 Aug 2024 | CNY | 9.97 | 9.99 | 9.82 | 9.85 | 9.85 | -0.15 (-1.50%) | 32,805,734 |
| 15 Aug 2024 | CNY | 10 | 10.18 | 9.95 | 10 | 10 | +0.03 (+0.30%) | 52,918,506 |
| 14 Aug 2024 | CNY | 9.7 | 10.39 | 9.68 | 9.97 | 9.97 | +0.18 (+1.84%) | 74,291,793 |
| 13 Aug 2024 | CNY | 9.62 | 9.79 | 9.51 | 9.79 | 9.79 | +0.17 (+1.77%) | 37,441,544 |
| 12 Aug 2024 | CNY | 9.93 | 9.99 | 9.59 | 9.62 | 9.62 | -0.43 (-4.28%) | 61,905,456 |
| 9 Aug 2024 | CNY | 10.56 | 10.56 | 10.04 | 10.05 | 10.05 | +0.22 (+2.24%) | 112,694,088 |
| 8 Aug 2024 | CNY | 9.83 | 9.98 | 9.79 | 9.83 | 9.83 | +0.02 (+0.20%) | 29,669,700 |
