| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.24 | 4.29 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 19,728,500 |
| 25 Jul 2024 | CNY | 4.21 | 4.28 | 4.17 | 4.26 | 4.26 | +0.01 (+0.24%) | 10,914,800 |
| 24 Jul 2024 | CNY | 4.21 | 4.32 | 4.19 | 4.25 | 4.25 | +0.07 (+1.67%) | 16,996,700 |
| 23 Jul 2024 | CNY | 4.27 | 4.31 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 14,109,900 |
| 22 Jul 2024 | CNY | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 11,376,700 |
| 19 Jul 2024 | CNY | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | -0.02 (-0.46%) | 10,759,900 |
| 18 Jul 2024 | CNY | 4.28 | 4.37 | 4.24 | 4.35 | 4.35 | +0.05 (+1.16%) | 13,442,310 |
| 17 Jul 2024 | CNY | 4.35 | 4.36 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 14,245,500 |
| 16 Jul 2024 | CNY | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 9,266,000 |
| 15 Jul 2024 | CNY | 4.42 | 4.43 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 15,461,400 |
| 12 Jul 2024 | CNY | 4.43 | 4.52 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 14,288,952 |
| 11 Jul 2024 | CNY | 4.39 | 4.46 | 4.36 | 4.45 | 4.45 | +0.1 (+2.30%) | 18,141,700 |
| 10 Jul 2024 | CNY | 4.43 | 4.45 | 4.33 | 4.35 | 4.35 | -0.1 (-2.25%) | 15,783,000 |
| 9 Jul 2024 | CNY | 4.34 | 4.46 | 4.28 | 4.45 | 4.45 | +0.11 (+2.53%) | 16,523,525 |
| 8 Jul 2024 | CNY | 4.45 | 4.46 | 4.33 | 4.34 | 4.34 | -0.11 (-2.47%) | 13,470,474 |
| 5 Jul 2024 | CNY | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 11,928,900 |
| 4 Jul 2024 | CNY | 4.52 | 4.56 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 15,617,800 |
| 3 Jul 2024 | CNY | 4.56 | 4.6 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 14,896,497 |
| 2 Jul 2024 | CNY | 4.56 | 4.6 | 4.51 | 4.58 | 4.58 | +0.03 (+0.66%) | 19,764,097 |
| 1 Jul 2024 | CNY | 4.42 | 4.56 | 4.42 | 4.55 | 4.55 | +0.14 (+3.17%) | 22,448,467 |
| 28 Jun 2024 | CNY | 4.31 | 4.47 | 4.31 | 4.41 | 4.41 | +0.08 (+1.85%) | 21,948,600 |
| 27 Jun 2024 | CNY | 4.38 | 4.42 | 4.32 | 4.33 | 4.33 | -0.08 (-1.81%) | 14,433,397 |
| 26 Jun 2024 | CNY | 4.35 | 4.42 | 4.3 | 4.41 | 4.41 | +0.03 (+0.68%) | 19,017,055 |
| 25 Jun 2024 | CNY | 4.42 | 4.43 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 15,588,454 |
| 24 Jun 2024 | CNY | 4.42 | 4.51 | 4.38 | 4.41 | 4.41 | -0.06 (-1.34%) | 19,877,880 |
| 21 Jun 2024 | CNY | 4.46 | 4.52 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 14,009,809 |
| 20 Jun 2024 | CNY | 4.56 | 4.57 | 4.45 | 4.48 | 4.48 | -0.1 (-2.18%) | 22,996,900 |
| 19 Jun 2024 | CNY | 4.66 | 4.72 | 4.56 | 4.58 | 4.58 | -0.09 (-1.93%) | 20,855,300 |
| 18 Jun 2024 | CNY | 4.67 | 4.69 | 4.58 | 4.67 | 4.67 | 0.0 (0.0%) | 20,672,302 |
| 17 Jun 2024 | CNY | 4.82 | 4.83 | 4.67 | 4.67 | 4.67 | -0.19 (-3.91%) | 35,091,900 |
