| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 6.31 | 6.33 | 6.16 | 6.17 | 6.17 | -0.11 (-1.75%) | 1,346,700 |
| 12 Sep 2024 | CNY | 6.29 | 6.35 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 1,037,300 |
| 11 Sep 2024 | CNY | 6.35 | 6.35 | 6.27 | 6.28 | 6.28 | -0.06 (-0.95%) | 917,700 |
| 10 Sep 2024 | CNY | 6.28 | 6.36 | 6.23 | 6.34 | 6.34 | +0.06 (+0.96%) | 1,189,500 |
| 9 Sep 2024 | CNY | 6.26 | 6.34 | 6.22 | 6.28 | 6.28 | -0.03 (-0.48%) | 1,009,600 |
| 6 Sep 2024 | CNY | 6.41 | 6.41 | 6.29 | 6.31 | 6.31 | -0.1 (-1.56%) | 1,583,700 |
| 5 Sep 2024 | CNY | 6.38 | 6.43 | 6.36 | 6.41 | 6.41 | +0.05 (+0.79%) | 1,670,780 |
| 4 Sep 2024 | CNY | 6.39 | 6.45 | 6.29 | 6.36 | 6.36 | -0.07 (-1.09%) | 2,176,100 |
| 3 Sep 2024 | CNY | 6.4 | 6.55 | 6.37 | 6.43 | 6.43 | +0.06 (+0.94%) | 2,944,380 |
| 2 Sep 2024 | CNY | 6.43 | 6.48 | 6.35 | 6.37 | 6.37 | -0.08 (-1.24%) | 1,767,000 |
| 30 Aug 2024 | CNY | 6.36 | 6.54 | 6.34 | 6.45 | 6.45 | +0.08 (+1.26%) | 2,409,403 |
| 29 Aug 2024 | CNY | 6.4 | 6.46 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 1,766,700 |
| 28 Aug 2024 | CNY | 6.4 | 6.45 | 6.29 | 6.43 | 6.43 | +0.05 (+0.78%) | 1,419,200 |
| 27 Aug 2024 | CNY | 6.4 | 6.43 | 6.34 | 6.38 | 6.38 | +0.01 (+0.16%) | 1,046,100 |
| 26 Aug 2024 | CNY | 6.22 | 6.39 | 6.2 | 6.37 | 6.37 | +0.16 (+2.58%) | 1,652,780 |
| 23 Aug 2024 | CNY | 6.3 | 6.32 | 6.2 | 6.21 | 6.21 | -0.13 (-2.05%) | 1,714,500 |
| 22 Aug 2024 | CNY | 6.41 | 6.43 | 6.32 | 6.34 | 6.34 | -0.06 (-0.94%) | 1,316,600 |
| 21 Aug 2024 | CNY | 6.41 | 6.44 | 6.35 | 6.4 | 6.4 | +0.01 (+0.16%) | 1,080,700 |
| 20 Aug 2024 | CNY | 6.49 | 6.5 | 6.34 | 6.39 | 6.39 | -0.07 (-1.08%) | 1,579,100 |
| 19 Aug 2024 | CNY | 6.53 | 6.57 | 6.46 | 6.46 | 6.46 | -0.04 (-0.62%) | 1,658,823 |
| 16 Aug 2024 | CNY | 6.56 | 6.58 | 6.48 | 6.5 | 6.5 | -0.07 (-1.07%) | 1,980,857 |
| 15 Aug 2024 | CNY | 6.53 | 6.65 | 6.48 | 6.57 | 6.57 | +0.05 (+0.77%) | 1,716,857 |
| 14 Aug 2024 | CNY | 6.63 | 6.63 | 6.51 | 6.52 | 6.52 | -0.07 (-1.06%) | 1,656,057 |
| 13 Aug 2024 | CNY | 6.56 | 6.61 | 6.5 | 6.59 | 6.59 | 0.0 (0.0%) | 1,433,073 |
| 12 Aug 2024 | CNY | 6.66 | 6.71 | 6.56 | 6.59 | 6.59 | -0.09 (-1.35%) | 2,173,900 |
| 9 Aug 2024 | CNY | 6.78 | 6.81 | 6.66 | 6.68 | 6.68 | -0.11 (-1.62%) | 2,764,000 |
| 8 Aug 2024 | CNY | 6.72 | 6.86 | 6.61 | 6.79 | 6.79 | +0.13 (+1.95%) | 3,286,400 |
| 7 Aug 2024 | CNY | 6.67 | 6.74 | 6.62 | 6.66 | 6.66 | -0.01 (-0.15%) | 1,483,100 |
| 6 Aug 2024 | CNY | 6.6 | 6.69 | 6.57 | 6.67 | 6.67 | +0.1 (+1.52%) | 1,779,100 |
| 5 Aug 2024 | CNY | 6.67 | 6.76 | 6.56 | 6.57 | 6.57 | -0.12 (-1.79%) | 2,129,700 |
