| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 3.36 | 3.39 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 25,985,435 |
| 2 Aug 2024 | CNY | 3.39 | 3.42 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 21,607,052 |
| 1 Aug 2024 | CNY | 3.43 | 3.47 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 23,944,545 |
| 31 Jul 2024 | CNY | 3.26 | 3.42 | 3.25 | 3.41 | 3.41 | +0.15 (+4.60%) | 43,752,160 |
| 30 Jul 2024 | CNY | 3.24 | 3.28 | 3.2 | 3.26 | 3.26 | +0.01 (+0.31%) | 17,506,180 |
| 29 Jul 2024 | CNY | 3.25 | 3.27 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 16,407,863 |
| 26 Jul 2024 | CNY | 3.19 | 3.26 | 3.18 | 3.24 | 3.24 | +0.05 (+1.57%) | 21,471,240 |
| 25 Jul 2024 | CNY | 3.12 | 3.22 | 3.1 | 3.19 | 3.19 | +0.06 (+1.92%) | 26,996,150 |
| 24 Jul 2024 | CNY | 3.2 | 3.2 | 3.12 | 3.13 | 3.13 | -0.08 (-2.49%) | 32,510,041 |
| 23 Jul 2024 | CNY | 3.29 | 3.3 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 30,475,722 |
| 22 Jul 2024 | CNY | 3.33 | 3.34 | 3.27 | 3.29 | 3.29 | -0.05 (-1.50%) | 28,012,091 |
| 19 Jul 2024 | CNY | 3.32 | 3.37 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 20,586,625 |
| 18 Jul 2024 | CNY | 3.32 | 3.35 | 3.27 | 3.34 | 3.34 | 0.0 (0.0%) | 23,503,415 |
| 17 Jul 2024 | CNY | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 24,220,035 |
| 16 Jul 2024 | CNY | 3.41 | 3.42 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 29,955,033 |
| 15 Jul 2024 | CNY | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 32,133,064 |
| 12 Jul 2024 | CNY | 3.44 | 3.52 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 39,966,510 |
| 11 Jul 2024 | CNY | 3.4 | 3.45 | 3.38 | 3.44 | 3.44 | +0.09 (+2.69%) | 47,999,110 |
| 10 Jul 2024 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 35,067,505 |
| 9 Jul 2024 | CNY | 3.34 | 3.42 | 3.27 | 3.42 | 3.42 | +0.12 (+3.64%) | 53,358,945 |
| 8 Jul 2024 | CNY | 3.32 | 3.37 | 3.25 | 3.3 | 3.3 | -0.03 (-0.90%) | 33,912,502 |
| 5 Jul 2024 | CNY | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 20,207,743 |
| 4 Jul 2024 | CNY | 3.33 | 3.41 | 3.28 | 3.29 | 3.29 | -0.11 (-3.24%) | 30,627,023 |
| 3 Jul 2024 | CNY | 3.35 | 3.42 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 33,189,173 |
| 2 Jul 2024 | CNY | 3.36 | 3.4 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 28,022,910 |
| 1 Jul 2024 | CNY | 3.28 | 3.36 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 35,408,245 |
| 28 Jun 2024 | CNY | 3.33 | 3.39 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 40,970,410 |
| 27 Jun 2024 | CNY | 3.46 | 3.46 | 3.31 | 3.33 | 3.33 | -0.14 (-4.03%) | 50,446,755 |
| 26 Jun 2024 | CNY | 3.42 | 3.48 | 3.36 | 3.47 | 3.47 | +0.04 (+1.17%) | 38,596,104 |
| 25 Jun 2024 | CNY | 3.44 | 3.51 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 33,177,441 |
