| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 4.88 | 4.95 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 9,406,560 |
| 13 Aug 2024 | CNY | 4.89 | 4.91 | 4.83 | 4.89 | 4.89 | 0.0 (0.0%) | 9,183,631 |
| 12 Aug 2024 | CNY | 4.94 | 4.95 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 9,615,371 |
| 9 Aug 2024 | CNY | 5.03 | 5.07 | 4.94 | 4.94 | 4.94 | -0.08 (-1.59%) | 11,985,260 |
| 8 Aug 2024 | CNY | 5 | 5.05 | 4.94 | 5.02 | 5.02 | +0.02 (+0.40%) | 12,694,400 |
| 7 Aug 2024 | CNY | 5.04 | 5.06 | 5 | 5 | 5 | -0.05 (-0.99%) | 10,943,023 |
| 6 Aug 2024 | CNY | 5 | 5.06 | 4.98 | 5.05 | 5.05 | +0.09 (+1.81%) | 13,412,100 |
| 5 Aug 2024 | CNY | 4.98 | 5.14 | 4.96 | 4.96 | 4.96 | -0.09 (-1.78%) | 18,378,200 |
| 2 Aug 2024 | CNY | 5.07 | 5.14 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 16,776,500 |
| 1 Aug 2024 | CNY | 5.14 | 5.16 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 16,413,700 |
| 31 Jul 2024 | CNY | 4.93 | 5.14 | 4.92 | 5.12 | 5.12 | +0.19 (+3.85%) | 26,975,887 |
| 30 Jul 2024 | CNY | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | +0.02 (+0.41%) | 12,202,394 |
| 29 Jul 2024 | CNY | 4.86 | 4.93 | 4.8 | 4.91 | 4.91 | +0.03 (+0.61%) | 13,693,684 |
| 26 Jul 2024 | CNY | 4.8 | 4.88 | 4.78 | 4.88 | 4.88 | +0.07 (+1.46%) | 17,296,200 |
| 25 Jul 2024 | CNY | 4.72 | 4.91 | 4.66 | 4.81 | 4.81 | +0.09 (+1.91%) | 21,769,690 |
| 24 Jul 2024 | CNY | 4.81 | 4.84 | 4.71 | 4.72 | 4.72 | -0.1 (-2.07%) | 14,705,500 |
| 23 Jul 2024 | CNY | 4.91 | 4.95 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 12,459,611 |
| 22 Jul 2024 | CNY | 4.92 | 4.96 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 12,083,210 |
| 19 Jul 2024 | CNY | 4.91 | 4.96 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 15,214,900 |
| 18 Jul 2024 | CNY | 4.95 | 4.95 | 4.83 | 4.92 | 4.92 | -0.04 (-0.81%) | 14,711,160 |
| 17 Jul 2024 | CNY | 4.97 | 5.04 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 15,641,860 |
| 16 Jul 2024 | CNY | 4.95 | 5.01 | 4.89 | 4.99 | 4.99 | +0.04 (+0.81%) | 14,154,366 |
| 15 Jul 2024 | CNY | 5 | 5.01 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 14,216,600 |
| 12 Jul 2024 | CNY | 5 | 5.09 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 14,275,060 |
| 11 Jul 2024 | CNY | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | +0.13 (+2.65%) | 19,620,500 |
| 10 Jul 2024 | CNY | 4.95 | 5.03 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 18,749,000 |
| 9 Jul 2024 | CNY | 4.88 | 4.96 | 4.76 | 4.95 | 4.95 | +0.08 (+1.64%) | 19,087,977 |
| 8 Jul 2024 | CNY | 5.03 | 5.04 | 4.85 | 4.87 | 4.87 | -0.18 (-3.56%) | 16,254,476 |
| 5 Jul 2024 | CNY | 4.99 | 5.09 | 4.91 | 5.05 | 5.05 | +0.06 (+1.20%) | 14,120,350 |
| 4 Jul 2024 | CNY | 5.04 | 5.15 | 4.97 | 4.99 | 4.99 | -0.11 (-2.16%) | 16,369,200 |
