| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.46 | 4.52 | 4.44 | 4.48 | 4.48 | +0.03 (+0.67%) | 105,887,335 |
| 25 Jul 2024 | CNY | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | -0.01 (-0.22%) | 48,768,105 |
| 24 Jul 2024 | CNY | 4.43 | 4.5 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 51,250,356 |
| 23 Jul 2024 | CNY | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | 0.0 (0.0%) | 41,251,551 |
| 22 Jul 2024 | CNY | 4.52 | 4.53 | 4.39 | 4.44 | 4.44 | -0.08 (-1.77%) | 41,230,269 |
| 19 Jul 2024 | CNY | 4.58 | 4.59 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 43,015,434 |
| 18 Jul 2024 | CNY | 4.6 | 4.62 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 25,010,288 |
| 17 Jul 2024 | CNY | 4.65 | 4.67 | 4.55 | 4.62 | 4.62 | -0.04 (-0.86%) | 35,565,880 |
| 16 Jul 2024 | CNY | 4.5 | 4.68 | 4.49 | 4.66 | 4.66 | +0.14 (+3.10%) | 65,055,656 |
| 15 Jul 2024 | CNY | 4.46 | 4.52 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 35,007,642 |
| 12 Jul 2024 | CNY | 4.49 | 4.52 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 34,891,542 |
| 11 Jul 2024 | CNY | 4.43 | 4.55 | 4.42 | 4.48 | 4.48 | +0.1 (+2.28%) | 52,863,674 |
| 10 Jul 2024 | CNY | 4.41 | 4.46 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 43,127,691 |
| 9 Jul 2024 | CNY | 4.45 | 4.49 | 4.37 | 4.44 | 4.44 | -0.01 (-0.22%) | 39,895,441 |
| 8 Jul 2024 | CNY | 4.56 | 4.59 | 4.44 | 4.45 | 4.45 | -0.1 (-2.20%) | 36,174,455 |
| 5 Jul 2024 | CNY | 4.54 | 4.6 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 38,746,580 |
| 4 Jul 2024 | CNY | 4.61 | 4.64 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 30,912,201 |
| 3 Jul 2024 | CNY | 4.65 | 4.66 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 38,535,582 |
| 2 Jul 2024 | CNY | 4.59 | 4.69 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 56,993,267 |
| 1 Jul 2024 | CNY | 4.42 | 4.63 | 4.41 | 4.59 | 4.59 | +0.16 (+3.61%) | 62,230,122 |
| 28 Jun 2024 | CNY | 4.48 | 4.5 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 54,202,862 |
| 27 Jun 2024 | CNY | 4.52 | 4.55 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 36,960,205 |
| 26 Jun 2024 | CNY | 4.43 | 4.53 | 4.41 | 4.52 | 4.52 | +0.06 (+1.35%) | 39,531,547 |
| 25 Jun 2024 | CNY | 4.38 | 4.5 | 4.35 | 4.46 | 4.46 | +0.09 (+2.06%) | 54,181,279 |
| 24 Jun 2024 | CNY | 4.42 | 4.45 | 4.31 | 4.37 | 4.37 | -0.08 (-1.80%) | 61,299,499 |
| 21 Jun 2024 | CNY | 4.48 | 4.53 | 4.43 | 4.45 | 4.45 | -0.05 (-1.11%) | 42,597,800 |
| 20 Jun 2024 | CNY | 4.57 | 4.66 | 4.44 | 4.5 | 4.5 | -0.08 (-1.75%) | 71,590,676 |
| 19 Jun 2024 | CNY | 4.51 | 4.61 | 4.47 | 4.58 | 4.58 | +0.06 (+1.33%) | 74,909,910 |
| 18 Jun 2024 | CNY | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 42,582,507 |
| 17 Jun 2024 | CNY | 4.64 | 4.64 | 4.44 | 4.47 | 4.47 | -0.18 (-3.87%) | 103,769,172 |
