| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.81 | 4.9 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 13,416,403 |
| 25 Jul 2024 | CNY | 4.76 | 4.85 | 4.74 | 4.81 | 4.81 | +0.03 (+0.63%) | 8,442,916 |
| 24 Jul 2024 | CNY | 4.85 | 4.88 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 11,156,944 |
| 23 Jul 2024 | CNY | 5 | 5.01 | 4.85 | 4.86 | 4.86 | -0.13 (-2.61%) | 13,646,401 |
| 22 Jul 2024 | CNY | 5.01 | 5.04 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 8,070,700 |
| 19 Jul 2024 | CNY | 5.03 | 5.05 | 4.96 | 5.01 | 5.01 | -0.04 (-0.79%) | 8,145,433 |
| 18 Jul 2024 | CNY | 5 | 5.08 | 4.97 | 5.05 | 5.05 | +0.02 (+0.40%) | 9,772,100 |
| 17 Jul 2024 | CNY | 5.01 | 5.07 | 4.98 | 5.03 | 5.03 | +0.02 (+0.40%) | 10,133,000 |
| 16 Jul 2024 | CNY | 5.01 | 5.06 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 8,390,095 |
| 15 Jul 2024 | CNY | 5.05 | 5.11 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 12,150,221 |
| 12 Jul 2024 | CNY | 5 | 5.09 | 4.99 | 5.05 | 5.05 | +0.11 (+2.23%) | 18,241,873 |
| 11 Jul 2024 | CNY | 4.81 | 4.97 | 4.8 | 4.94 | 4.94 | +0.19 (+4%) | 16,198,948 |
| 10 Jul 2024 | CNY | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | -0.12 (-2.46%) | 16,118,612 |
| 9 Jul 2024 | CNY | 4.95 | 4.98 | 4.77 | 4.87 | 4.87 | -0.09 (-1.81%) | 18,896,099 |
| 8 Jul 2024 | CNY | 5.08 | 5.09 | 4.95 | 4.96 | 4.96 | -0.14 (-2.75%) | 13,406,618 |
| 5 Jul 2024 | CNY | 5.05 | 5.11 | 5.01 | 5.1 | 5.1 | +0.04 (+0.79%) | 8,754,000 |
| 4 Jul 2024 | CNY | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 11,379,352 |
| 3 Jul 2024 | CNY | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 11,090,900 |
| 2 Jul 2024 | CNY | 5.15 | 5.21 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 13,084,150 |
| 1 Jul 2024 | CNY | 5.02 | 5.15 | 5.01 | 5.14 | 5.14 | +0.11 (+2.19%) | 15,752,950 |
| 28 Jun 2024 | CNY | 5 | 5.11 | 4.99 | 5.03 | 5.03 | +0.02 (+0.40%) | 13,508,911 |
| 27 Jun 2024 | CNY | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | -0.13 (-2.53%) | 14,830,500 |
| 26 Jun 2024 | CNY | 5.06 | 5.14 | 5.01 | 5.14 | 5.14 | +0.07 (+1.38%) | 12,369,362 |
| 25 Jun 2024 | CNY | 5.08 | 5.13 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 11,750,639 |
| 24 Jun 2024 | CNY | 5.26 | 5.26 | 5.04 | 5.08 | 5.08 | -0.2 (-3.79%) | 19,938,001 |
| 21 Jun 2024 | CNY | 5.22 | 5.32 | 5.2 | 5.28 | 5.28 | +0.06 (+1.15%) | 13,261,276 |
| 20 Jun 2024 | CNY | 5.33 | 5.36 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 15,319,795 |
| 19 Jun 2024 | CNY | 5.36 | 5.41 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 15,200,508 |
| 18 Jun 2024 | CNY | 5.45 | 5.46 | 5.32 | 5.39 | 5.39 | -0.05 (-0.92%) | 25,115,412 |
| 17 Jun 2024 | CNY | 5.58 | 5.6 | 5.42 | 5.44 | 5.44 | -0.17 (-3.03%) | 34,494,785 |
