| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 6,813,750 |
| 13 Aug 2024 | CNY | 4.72 | 4.74 | 4.59 | 4.65 | 4.65 | -0.13 (-2.72%) | 12,731,800 |
| 12 Aug 2024 | CNY | 4.78 | 4.95 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 15,226,604 |
| 9 Aug 2024 | CNY | 4.8 | 4.83 | 4.74 | 4.74 | 4.74 | -0.02 (-0.42%) | 7,872,400 |
| 8 Aug 2024 | CNY | 4.79 | 4.8 | 4.67 | 4.76 | 4.76 | -0.04 (-0.83%) | 9,508,200 |
| 7 Aug 2024 | CNY | 4.83 | 4.85 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 9,542,300 |
| 6 Aug 2024 | CNY | 4.88 | 4.89 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 14,456,700 |
| 5 Aug 2024 | CNY | 5.04 | 5.13 | 4.8 | 4.8 | 4.8 | -0.24 (-4.76%) | 20,144,700 |
| 2 Aug 2024 | CNY | 5.13 | 5.21 | 5.02 | 5.04 | 5.04 | -0.17 (-3.26%) | 19,325,430 |
| 1 Aug 2024 | CNY | 5.29 | 5.34 | 5.2 | 5.21 | 5.21 | -0.11 (-2.07%) | 23,317,000 |
| 31 Jul 2024 | CNY | 5.17 | 5.32 | 5.11 | 5.32 | 5.32 | +0.07 (+1.33%) | 27,331,879 |
| 30 Jul 2024 | CNY | 5.42 | 5.45 | 5.22 | 5.25 | 5.25 | -0.27 (-4.89%) | 32,249,947 |
| 29 Jul 2024 | CNY | 5.47 | 5.72 | 5.37 | 5.52 | 5.52 | 0.0 (0.0%) | 34,389,829 |
| 26 Jul 2024 | CNY | 5.6 | 5.83 | 5.42 | 5.52 | 5.52 | -0.16 (-2.82%) | 44,940,180 |
| 25 Jul 2024 | CNY | 5.27 | 5.85 | 5.24 | 5.68 | 5.68 | +0.29 (+5.38%) | 47,418,799 |
| 24 Jul 2024 | CNY | 5.18 | 5.6 | 5.14 | 5.39 | 5.39 | +0.25 (+4.86%) | 40,619,260 |
| 23 Jul 2024 | CNY | 5.09 | 5.27 | 5.05 | 5.14 | 5.14 | +0.01 (+0.19%) | 22,842,309 |
| 22 Jul 2024 | CNY | 5.08 | 5.16 | 5.04 | 5.13 | 5.13 | +0.1 (+1.99%) | 12,562,109 |
| 19 Jul 2024 | CNY | 5.05 | 5.08 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 11,989,100 |
| 18 Jul 2024 | CNY | 5.12 | 5.12 | 5 | 5.07 | 5.07 | -0.2 (-3.80%) | 23,788,000 |
| 17 Jul 2024 | CNY | 5.03 | 5.48 | 4.88 | 5.27 | 5.27 | +0.24 (+4.77%) | 36,616,237 |
| 16 Jul 2024 | CNY | 5 | 5.09 | 4.97 | 5.03 | 5.03 | -0.02 (-0.40%) | 12,423,593 |
| 15 Jul 2024 | CNY | 5.19 | 5.23 | 5 | 5.05 | 5.05 | -0.13 (-2.51%) | 23,626,289 |
| 12 Jul 2024 | CNY | 5.29 | 5.48 | 5.17 | 5.18 | 5.18 | -0.09 (-1.71%) | 34,737,700 |
| 11 Jul 2024 | CNY | 5.25 | 5.33 | 5.12 | 5.27 | 5.27 | +0.04 (+0.76%) | 35,921,300 |
| 10 Jul 2024 | CNY | 4.98 | 5.37 | 4.88 | 5.23 | 5.23 | +0.1 (+1.95%) | 40,777,936 |
| 9 Jul 2024 | CNY | 4.96 | 5.14 | 4.92 | 5.13 | 5.13 | +0.08 (+1.58%) | 24,887,000 |
| 8 Jul 2024 | CNY | 5.1 | 5.2 | 4.97 | 5.05 | 5.05 | -0.26 (-4.90%) | 36,108,780 |
| 5 Jul 2024 | CNY | 4.78 | 5.31 | 4.74 | 5.31 | 5.31 | +0.48 (+9.94%) | 29,289,650 |
| 4 Jul 2024 | CNY | 4.51 | 4.86 | 4.51 | 4.83 | 4.83 | -0.01 (-0.21%) | 15,666,207 |
