| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 9.51 | 9.55 | 9.4 | 9.46 | 9.46 | -0.09 (-0.94%) | 8,386,070 |
| 13 Aug 2024 | CNY | 9.52 | 9.58 | 9.42 | 9.55 | 9.55 | +0.04 (+0.42%) | 8,125,237 |
| 12 Aug 2024 | CNY | 9.58 | 9.65 | 9.47 | 9.51 | 9.51 | -0.11 (-1.14%) | 8,999,178 |
| 9 Aug 2024 | CNY | 9.73 | 9.8 | 9.62 | 9.62 | 9.62 | -0.02 (-0.21%) | 8,642,100 |
| 8 Aug 2024 | CNY | 9.76 | 9.85 | 9.63 | 9.64 | 9.64 | -0.16 (-1.63%) | 13,909,000 |
| 7 Aug 2024 | CNY | 9.7 | 9.92 | 9.66 | 9.8 | 9.8 | +0.1 (+1.03%) | 10,196,285 |
| 6 Aug 2024 | CNY | 9.67 | 9.73 | 9.55 | 9.7 | 9.7 | +0.21 (+2.21%) | 10,300,557 |
| 5 Aug 2024 | CNY | 9.8 | 9.96 | 9.49 | 9.49 | 9.49 | -0.43 (-4.33%) | 17,725,062 |
| 2 Aug 2024 | CNY | 10.11 | 10.29 | 9.91 | 9.92 | 9.92 | -0.29 (-2.84%) | 11,701,500 |
| 1 Aug 2024 | CNY | 10.32 | 10.35 | 10.14 | 10.21 | 10.21 | -0.05 (-0.49%) | 11,448,300 |
| 31 Jul 2024 | CNY | 9.82 | 10.26 | 9.77 | 10.26 | 10.26 | +0.42 (+4.27%) | 14,235,906 |
| 30 Jul 2024 | CNY | 9.76 | 9.91 | 9.68 | 9.84 | 9.84 | 0.0 (0.0%) | 6,983,534 |
| 29 Jul 2024 | CNY | 9.96 | 9.96 | 9.8 | 9.84 | 9.84 | -0.06 (-0.61%) | 7,370,365 |
| 26 Jul 2024 | CNY | 9.57 | 10.01 | 9.57 | 9.9 | 9.9 | +0.33 (+3.45%) | 15,891,442 |
| 25 Jul 2024 | CNY | 9.72 | 9.74 | 9.49 | 9.57 | 9.57 | -0.15 (-1.54%) | 12,673,905 |
| 24 Jul 2024 | CNY | 9.92 | 10 | 9.68 | 9.72 | 9.72 | -0.2 (-2.02%) | 13,889,010 |
| 23 Jul 2024 | CNY | 10.36 | 10.4 | 9.9 | 9.92 | 9.92 | -0.44 (-4.25%) | 13,845,850 |
| 22 Jul 2024 | CNY | 10.44 | 10.49 | 10.29 | 10.36 | 10.36 | -0.12 (-1.15%) | 9,233,268 |
| 19 Jul 2024 | CNY | 10.3 | 10.57 | 10.19 | 10.48 | 10.48 | +0.11 (+1.06%) | 10,147,410 |
| 18 Jul 2024 | CNY | 10.51 | 10.51 | 10.16 | 10.37 | 10.37 | -0.26 (-2.45%) | 11,894,709 |
| 17 Jul 2024 | CNY | 10.78 | 10.79 | 10.61 | 10.63 | 10.63 | -0.15 (-1.39%) | 9,636,500 |
| 16 Jul 2024 | CNY | 10.55 | 10.81 | 10.53 | 10.78 | 10.78 | +0.15 (+1.41%) | 11,095,510 |
| 15 Jul 2024 | CNY | 10.68 | 10.78 | 10.57 | 10.63 | 10.63 | -0.09 (-0.84%) | 8,355,310 |
| 12 Jul 2024 | CNY | 10.67 | 10.77 | 10.51 | 10.72 | 10.72 | -0.04 (-0.37%) | 9,857,905 |
| 11 Jul 2024 | CNY | 10.6 | 10.8 | 10.51 | 10.76 | 10.76 | +0.34 (+3.26%) | 14,106,410 |
| 10 Jul 2024 | CNY | 10.24 | 10.55 | 10.2 | 10.42 | 10.42 | +0.12 (+1.17%) | 14,285,745 |
| 9 Jul 2024 | CNY | 9.79 | 10.36 | 9.77 | 10.3 | 10.3 | +0.51 (+5.21%) | 17,807,204 |
| 8 Jul 2024 | CNY | 10.08 | 10.08 | 9.75 | 9.79 | 9.79 | -0.3 (-2.97%) | 10,869,410 |
| 5 Jul 2024 | CNY | 10.13 | 10.18 | 9.92 | 10.09 | 10.09 | -0.04 (-0.39%) | 11,202,450 |
| 4 Jul 2024 | CNY | 10.45 | 10.45 | 10.1 | 10.13 | 10.13 | -0.23 (-2.22%) | 8,778,672 |
