| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.95 | 5.08 | 4.95 | 5.05 | 5.05 | +0.1 (+2.02%) | 19,183,315 |
| 25 Jul 2024 | CNY | 4.91 | 4.99 | 4.87 | 4.95 | 4.95 | +0.06 (+1.23%) | 12,838,616 |
| 24 Jul 2024 | CNY | 4.92 | 4.96 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 9,830,129 |
| 23 Jul 2024 | CNY | 5.01 | 5.06 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 11,972,176 |
| 22 Jul 2024 | CNY | 5.1 | 5.12 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 14,665,176 |
| 19 Jul 2024 | CNY | 5 | 5.04 | 4.97 | 5.02 | 5.02 | +0.01 (+0.20%) | 10,747,081 |
| 18 Jul 2024 | CNY | 4.94 | 5.01 | 4.88 | 5.01 | 5.01 | +0.05 (+1.01%) | 11,037,311 |
| 17 Jul 2024 | CNY | 4.94 | 4.99 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 9,191,985 |
| 16 Jul 2024 | CNY | 4.95 | 4.99 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 8,415,388 |
| 15 Jul 2024 | CNY | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 8,933,910 |
| 12 Jul 2024 | CNY | 4.99 | 5.03 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 7,931,718 |
| 11 Jul 2024 | CNY | 5 | 5.06 | 4.98 | 5.02 | 5.02 | +0.1 (+2.03%) | 11,558,005 |
| 10 Jul 2024 | CNY | 4.91 | 5 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 9,891,957 |
| 9 Jul 2024 | CNY | 4.77 | 4.92 | 4.74 | 4.92 | 4.92 | +0.14 (+2.93%) | 13,266,848 |
| 8 Jul 2024 | CNY | 4.9 | 4.91 | 4.76 | 4.78 | 4.78 | -0.12 (-2.45%) | 12,860,951 |
| 5 Jul 2024 | CNY | 4.89 | 4.95 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 9,523,399 |
| 4 Jul 2024 | CNY | 5.05 | 5.06 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 13,044,903 |
| 3 Jul 2024 | CNY | 5.02 | 5.07 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 11,094,185 |
| 2 Jul 2024 | CNY | 4.97 | 5.08 | 4.96 | 5.02 | 5.02 | +0.05 (+1.01%) | 13,596,374 |
| 1 Jul 2024 | CNY | 4.96 | 4.99 | 4.9 | 4.97 | 4.97 | +0.01 (+0.20%) | 12,832,681 |
| 28 Jun 2024 | CNY | 5 | 5.07 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 11,985,230 |
| 27 Jun 2024 | CNY | 5.06 | 5.08 | 4.99 | 5 | 5 | -0.08 (-1.57%) | 9,640,745 |
| 26 Jun 2024 | CNY | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | +0.11 (+2.21%) | 10,579,440 |
| 25 Jun 2024 | CNY | 4.98 | 5.04 | 4.93 | 4.97 | 4.97 | 0.0 (0.0%) | 10,950,807 |
| 24 Jun 2024 | CNY | 5.09 | 5.1 | 4.94 | 4.97 | 4.97 | -0.14 (-2.74%) | 16,583,973 |
| 21 Jun 2024 | CNY | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 9,377,869 |
| 20 Jun 2024 | CNY | 5.22 | 5.24 | 5.1 | 5.11 | 5.11 | -0.12 (-2.29%) | 13,002,381 |
| 19 Jun 2024 | CNY | 5.3 | 5.32 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 8,256,153 |
| 18 Jun 2024 | CNY | 5.3 | 5.34 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 8,838,326 |
| 17 Jun 2024 | CNY | 5.27 | 5.33 | 5.22 | 5.31 | 5.31 | +0.01 (+0.19%) | 10,934,916 |
