| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 4.95 | 4.99 | 4.84 | 4.84 | 4.84 | -0.12 (-2.42%) | 5,096,749 |
| 2 Aug 2024 | CNY | 5 | 5.06 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 4,117,100 |
| 1 Aug 2024 | CNY | 4.99 | 5.06 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 6,038,251 |
| 31 Jul 2024 | CNY | 4.86 | 4.99 | 4.83 | 4.98 | 4.98 | +0.12 (+2.47%) | 6,911,687 |
| 30 Jul 2024 | CNY | 4.86 | 4.87 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,727,484 |
| 29 Jul 2024 | CNY | 4.87 | 4.9 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,120,296 |
| 26 Jul 2024 | CNY | 4.72 | 4.88 | 4.72 | 4.87 | 4.87 | +0.16 (+3.40%) | 6,747,494 |
| 25 Jul 2024 | CNY | 4.65 | 4.74 | 4.6 | 4.71 | 4.71 | +0.04 (+0.86%) | 4,998,377 |
| 24 Jul 2024 | CNY | 4.8 | 4.8 | 4.65 | 4.67 | 4.67 | -0.13 (-2.71%) | 7,198,462 |
| 23 Jul 2024 | CNY | 4.86 | 4.9 | 4.8 | 4.8 | 4.8 | -0.07 (-1.44%) | 4,134,767 |
| 22 Jul 2024 | CNY | 4.85 | 4.89 | 4.8 | 4.87 | 4.87 | +0.04 (+0.83%) | 3,924,091 |
| 19 Jul 2024 | CNY | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 3,551,583 |
| 18 Jul 2024 | CNY | 4.86 | 4.88 | 4.79 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,579,581 |
| 17 Jul 2024 | CNY | 4.94 | 4.96 | 4.87 | 4.87 | 4.87 | -0.07 (-1.42%) | 3,533,204 |
| 16 Jul 2024 | CNY | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | -0.03 (-0.60%) | 3,399,593 |
| 15 Jul 2024 | CNY | 5.07 | 5.07 | 4.96 | 4.97 | 4.97 | -0.11 (-2.17%) | 3,889,093 |
| 12 Jul 2024 | CNY | 5.08 | 5.11 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 4,049,425 |
| 11 Jul 2024 | CNY | 4.99 | 5.08 | 4.99 | 5.07 | 5.07 | +0.15 (+3.05%) | 5,913,236 |
| 10 Jul 2024 | CNY | 5.04 | 5.04 | 4.91 | 4.92 | 4.92 | -0.1 (-1.99%) | 3,849,603 |
| 9 Jul 2024 | CNY | 4.94 | 5.03 | 4.79 | 5.02 | 5.02 | +0.08 (+1.62%) | 6,609,952 |
| 8 Jul 2024 | CNY | 5.08 | 5.09 | 4.94 | 4.94 | 4.94 | -0.13 (-2.56%) | 3,866,790 |
| 5 Jul 2024 | CNY | 4.98 | 5.09 | 4.96 | 5.07 | 5.07 | +0.07 (+1.40%) | 3,407,658 |
| 4 Jul 2024 | CNY | 5.17 | 5.17 | 4.98 | 5 | 5 | -0.25 (-4.76%) | 5,322,424 |
| 3 Jul 2024 | CNY | 5.31 | 5.33 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 3,437,840 |
| 2 Jul 2024 | CNY | 5.3 | 5.34 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 4,069,116 |
| 1 Jul 2024 | CNY | 5.28 | 5.34 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,832,972 |
| 28 Jun 2024 | CNY | 5.17 | 5.36 | 5.15 | 5.28 | 5.28 | +0.11 (+2.13%) | 5,877,850 |
| 27 Jun 2024 | CNY | 5.27 | 5.28 | 5.17 | 5.17 | 5.17 | -0.11 (-2.08%) | 4,085,623 |
| 26 Jun 2024 | CNY | 5.07 | 5.28 | 5.06 | 5.28 | 5.28 | +0.2 (+3.94%) | 6,411,585 |
| 25 Jun 2024 | CNY | 5.09 | 5.16 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 4,794,231 |
