| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 6.38 | 6.55 | 6.13 | 6.16 | 6.16 | -0.22 (-3.45%) | 19,660,400 |
| 2 Aug 2024 | CNY | 6.5 | 6.7 | 6.37 | 6.38 | 6.38 | -0.24 (-3.63%) | 22,431,500 |
| 1 Aug 2024 | CNY | 6.5 | 6.76 | 6.47 | 6.62 | 6.62 | +0.1 (+1.53%) | 28,005,106 |
| 31 Jul 2024 | CNY | 6.65 | 6.7 | 6.29 | 6.52 | 6.52 | -0.24 (-3.55%) | 37,138,571 |
| 30 Jul 2024 | CNY | 6.36 | 6.96 | 6.28 | 6.76 | 6.76 | +0.43 (+6.79%) | 50,273,309 |
| 29 Jul 2024 | CNY | 5.73 | 6.33 | 5.68 | 6.33 | 6.33 | +0.58 (+10.09%) | 26,571,518 |
| 26 Jul 2024 | CNY | 5.49 | 6 | 5.47 | 5.75 | 5.75 | +0.28 (+5.12%) | 16,279,779 |
| 25 Jul 2024 | CNY | 5.39 | 5.54 | 5.35 | 5.47 | 5.47 | +0.01 (+0.18%) | 4,900,271 |
| 24 Jul 2024 | CNY | 5.55 | 5.63 | 5.4 | 5.46 | 5.46 | -0.06 (-1.09%) | 5,664,900 |
| 23 Jul 2024 | CNY | 5.61 | 5.69 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 5,248,200 |
| 22 Jul 2024 | CNY | 5.63 | 5.71 | 5.55 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,742,600 |
| 19 Jul 2024 | CNY | 5.52 | 5.67 | 5.45 | 5.63 | 5.63 | +0.11 (+1.99%) | 5,250,100 |
| 18 Jul 2024 | CNY | 5.44 | 5.53 | 5.33 | 5.52 | 5.52 | +0.08 (+1.47%) | 5,910,171 |
| 17 Jul 2024 | CNY | 5.5 | 5.52 | 5.43 | 5.44 | 5.44 | -0.11 (-1.98%) | 5,485,900 |
| 16 Jul 2024 | CNY | 5.54 | 5.59 | 5.47 | 5.55 | 5.55 | +0.01 (+0.18%) | 5,542,700 |
| 15 Jul 2024 | CNY | 5.66 | 5.67 | 5.53 | 5.54 | 5.54 | -0.11 (-1.95%) | 4,158,500 |
| 12 Jul 2024 | CNY | 5.7 | 5.75 | 5.61 | 5.65 | 5.65 | -0.06 (-1.05%) | 4,795,200 |
| 11 Jul 2024 | CNY | 5.58 | 5.75 | 5.56 | 5.71 | 5.71 | +0.25 (+4.58%) | 8,645,850 |
| 10 Jul 2024 | CNY | 5.62 | 5.65 | 5.43 | 5.46 | 5.46 | -0.23 (-4.04%) | 9,652,450 |
| 9 Jul 2024 | CNY | 5.58 | 5.7 | 5.47 | 5.69 | 5.69 | +0.11 (+1.97%) | 7,912,900 |
| 8 Jul 2024 | CNY | 5.74 | 5.74 | 5.55 | 5.58 | 5.58 | -0.14 (-2.45%) | 6,436,501 |
| 5 Jul 2024 | CNY | 5.58 | 5.74 | 5.55 | 5.72 | 5.72 | +0.12 (+2.14%) | 6,711,500 |
| 4 Jul 2024 | CNY | 5.86 | 5.86 | 5.57 | 5.6 | 5.6 | -0.21 (-3.61%) | 8,867,000 |
| 3 Jul 2024 | CNY | 5.9 | 5.92 | 5.79 | 5.81 | 5.81 | -0.08 (-1.36%) | 6,363,700 |
| 2 Jul 2024 | CNY | 5.9 | 5.97 | 5.88 | 5.89 | 5.89 | -0.02 (-0.34%) | 6,233,000 |
| 1 Jul 2024 | CNY | 6 | 6.01 | 5.81 | 5.91 | 5.91 | -0.07 (-1.17%) | 8,143,849 |
| 28 Jun 2024 | CNY | 5.86 | 6.03 | 5.85 | 5.98 | 5.98 | +0.13 (+2.22%) | 8,555,450 |
| 27 Jun 2024 | CNY | 5.97 | 6.01 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 7,491,301 |
| 26 Jun 2024 | CNY | 5.88 | 6.03 | 5.79 | 6 | 6 | +0.12 (+2.04%) | 9,492,900 |
| 25 Jun 2024 | CNY | 5.85 | 6 | 5.81 | 5.88 | 5.88 | +0.02 (+0.34%) | 7,680,603 |
