| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 5.59 | 5.69 | 5.49 | 5.5 | 5.5 | -0.1 (-1.79%) | 2,254,336 |
| 12 Sep 2024 | CNY | 5.59 | 5.69 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 1,215,340 |
| 11 Sep 2024 | CNY | 5.67 | 5.71 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 1,478,460 |
| 10 Sep 2024 | CNY | 5.7 | 5.76 | 5.58 | 5.67 | 5.67 | -0.03 (-0.53%) | 1,977,220 |
| 9 Sep 2024 | CNY | 5.75 | 5.83 | 5.66 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,632,480 |
| 6 Sep 2024 | CNY | 5.9 | 5.91 | 5.73 | 5.75 | 5.75 | -0.16 (-2.71%) | 1,971,320 |
| 5 Sep 2024 | CNY | 5.82 | 5.93 | 5.82 | 5.91 | 5.91 | +0.09 (+1.55%) | 2,066,220 |
| 4 Sep 2024 | CNY | 5.91 | 5.95 | 5.81 | 5.82 | 5.82 | -0.1 (-1.69%) | 1,584,408 |
| 3 Sep 2024 | CNY | 5.89 | 5.99 | 5.84 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,645,476 |
| 2 Sep 2024 | CNY | 5.99 | 6.07 | 5.87 | 5.89 | 5.89 | -0.05 (-0.84%) | 2,888,672 |
| 30 Aug 2024 | CNY | 5.8 | 6.05 | 5.78 | 5.94 | 5.94 | +0.13 (+2.24%) | 3,158,956 |
| 29 Aug 2024 | CNY | 5.7 | 5.83 | 5.66 | 5.81 | 5.81 | +0.08 (+1.40%) | 1,779,336 |
| 28 Aug 2024 | CNY | 5.67 | 5.76 | 5.62 | 5.73 | 5.73 | +0.03 (+0.53%) | 1,812,580 |
| 27 Aug 2024 | CNY | 5.71 | 5.77 | 5.61 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,035,805 |
| 26 Aug 2024 | CNY | 5.67 | 5.8 | 5.58 | 5.68 | 5.68 | +0.05 (+0.89%) | 2,703,292 |
| 23 Aug 2024 | CNY | 5.61 | 5.69 | 5.54 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,226,660 |
| 22 Aug 2024 | CNY | 5.73 | 5.78 | 5.59 | 5.62 | 5.62 | -0.11 (-1.92%) | 2,956,876 |
| 21 Aug 2024 | CNY | 5.7 | 5.87 | 5.69 | 5.73 | 5.73 | -0.03 (-0.52%) | 2,489,040 |
| 20 Aug 2024 | CNY | 6.02 | 6.02 | 5.73 | 5.76 | 5.76 | -0.24 (-4%) | 3,702,280 |
| 19 Aug 2024 | CNY | 5.76 | 6.02 | 5.76 | 6 | 6 | +0.06 (+1.01%) | 3,742,884 |
| 16 Aug 2024 | CNY | 6.02 | 6.03 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 2,074,100 |
| 15 Aug 2024 | CNY | 5.91 | 6.03 | 5.87 | 5.99 | 5.99 | +0.06 (+1.01%) | 2,591,880 |
| 14 Aug 2024 | CNY | 6.07 | 6.08 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 1,918,640 |
| 13 Aug 2024 | CNY | 6.04 | 6.09 | 5.95 | 6.05 | 6.05 | +0.02 (+0.33%) | 2,556,380 |
| 12 Aug 2024 | CNY | 6.01 | 6.11 | 5.96 | 6.03 | 6.03 | 0.0 (0.0%) | 1,879,916 |
| 9 Aug 2024 | CNY | 6 | 6.15 | 6 | 6.03 | 6.03 | +0.04 (+0.67%) | 2,140,412 |
| 8 Aug 2024 | CNY | 5.98 | 6.03 | 5.86 | 5.99 | 5.99 | +0.02 (+0.34%) | 2,536,616 |
| 7 Aug 2024 | CNY | 5.92 | 5.98 | 5.89 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,234,988 |
| 6 Aug 2024 | CNY | 5.91 | 6.01 | 5.87 | 5.93 | 5.93 | +0.02 (+0.34%) | 2,629,500 |
| 5 Aug 2024 | CNY | 5.99 | 6.11 | 5.9 | 5.91 | 5.91 | -0.12 (-1.99%) | 2,737,340 |
