| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.59 | 4.69 | 4.59 | 4.68 | 4.68 | +0.07 (+1.52%) | 34,042,782 |
| 25 Jul 2024 | CNY | 4.59 | 4.62 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 8,644,700 |
| 24 Jul 2024 | CNY | 4.57 | 4.62 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 10,176,000 |
| 23 Jul 2024 | CNY | 4.63 | 4.66 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 10,780,300 |
| 22 Jul 2024 | CNY | 4.63 | 4.67 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 10,019,249 |
| 19 Jul 2024 | CNY | 4.62 | 4.66 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 10,540,400 |
| 18 Jul 2024 | CNY | 4.61 | 4.64 | 4.54 | 4.62 | 4.62 | +0.01 (+0.22%) | 10,186,900 |
| 17 Jul 2024 | CNY | 4.6 | 4.65 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 8,775,400 |
| 16 Jul 2024 | CNY | 4.62 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 9,531,300 |
| 15 Jul 2024 | CNY | 4.7 | 4.72 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 8,800,900 |
| 12 Jul 2024 | CNY | 4.69 | 4.78 | 4.67 | 4.7 | 4.7 | +0.01 (+0.21%) | 11,125,499 |
| 11 Jul 2024 | CNY | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | +0.12 (+2.63%) | 15,667,802 |
| 10 Jul 2024 | CNY | 4.6 | 4.66 | 4.52 | 4.57 | 4.57 | -0.05 (-1.08%) | 18,145,500 |
| 9 Jul 2024 | CNY | 4.7 | 4.71 | 4.49 | 4.62 | 4.62 | -0.15 (-3.14%) | 33,372,200 |
| 8 Jul 2024 | CNY | 4.9 | 4.93 | 4.7 | 4.77 | 4.77 | -0.17 (-3.44%) | 17,411,100 |
| 5 Jul 2024 | CNY | 4.86 | 4.97 | 4.85 | 4.94 | 4.94 | +0.06 (+1.23%) | 13,559,316 |
| 4 Jul 2024 | CNY | 4.98 | 4.98 | 4.84 | 4.88 | 4.88 | -0.11 (-2.20%) | 9,959,200 |
| 3 Jul 2024 | CNY | 4.98 | 5.06 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 8,975,090 |
| 2 Jul 2024 | CNY | 5.01 | 5.03 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 7,823,500 |
| 1 Jul 2024 | CNY | 4.86 | 5.03 | 4.84 | 5.02 | 5.02 | +0.15 (+3.08%) | 16,497,673 |
| 28 Jun 2024 | CNY | 4.96 | 5.02 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 19,108,961 |
| 27 Jun 2024 | CNY | 5.08 | 5.09 | 4.96 | 4.96 | 4.96 | -0.13 (-2.55%) | 11,351,000 |
| 26 Jun 2024 | CNY | 4.98 | 5.09 | 4.95 | 5.09 | 5.09 | +0.1 (+2.00%) | 10,148,429 |
| 25 Jun 2024 | CNY | 4.98 | 5.02 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 14,828,514 |
| 24 Jun 2024 | CNY | 5.21 | 5.21 | 4.95 | 4.98 | 4.98 | -0.28 (-5.32%) | 28,013,359 |
| 21 Jun 2024 | CNY | 5.2 | 5.39 | 5.17 | 5.26 | 5.26 | +0.08 (+1.54%) | 22,332,890 |
| 20 Jun 2024 | CNY | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -0.08 (-1.52%) | 10,427,300 |
| 19 Jun 2024 | CNY | 5.28 | 5.33 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 8,840,619 |
| 18 Jun 2024 | CNY | 5.21 | 5.37 | 5.2 | 5.28 | 5.28 | +0.07 (+1.34%) | 11,772,250 |
| 17 Jun 2024 | CNY | 5.25 | 5.29 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 7,795,150 |
