| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 4.83 | 4.83 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 3,776,197 |
| 13 Aug 2024 | CNY | 4.78 | 4.82 | 4.74 | 4.81 | 4.81 | +0.03 (+0.63%) | 4,028,100 |
| 12 Aug 2024 | CNY | 4.84 | 4.87 | 4.75 | 4.78 | 4.78 | -0.06 (-1.24%) | 5,098,399 |
| 9 Aug 2024 | CNY | 4.92 | 4.94 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 4,678,900 |
| 8 Aug 2024 | CNY | 4.86 | 4.91 | 4.8 | 4.89 | 4.89 | 0.0 (0.0%) | 4,911,095 |
| 7 Aug 2024 | CNY | 4.87 | 4.94 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 5,293,600 |
| 6 Aug 2024 | CNY | 4.85 | 4.9 | 4.81 | 4.89 | 4.89 | +0.09 (+1.88%) | 6,445,975 |
| 5 Aug 2024 | CNY | 4.85 | 4.96 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 7,627,200 |
| 2 Aug 2024 | CNY | 4.97 | 4.99 | 4.88 | 4.89 | 4.89 | -0.09 (-1.81%) | 5,721,000 |
| 1 Aug 2024 | CNY | 4.99 | 5.02 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 5,561,840 |
| 31 Jul 2024 | CNY | 4.75 | 4.98 | 4.73 | 4.97 | 4.97 | +0.23 (+4.85%) | 9,855,828 |
| 30 Jul 2024 | CNY | 4.76 | 4.76 | 4.65 | 4.74 | 4.74 | 0.0 (0.0%) | 4,174,297 |
| 29 Jul 2024 | CNY | 4.75 | 4.78 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 4,635,900 |
| 26 Jul 2024 | CNY | 4.6 | 4.73 | 4.57 | 4.73 | 4.73 | +0.16 (+3.50%) | 6,796,328 |
| 25 Jul 2024 | CNY | 4.5 | 4.6 | 4.46 | 4.57 | 4.57 | +0.07 (+1.56%) | 5,230,300 |
| 24 Jul 2024 | CNY | 4.6 | 4.61 | 4.49 | 4.5 | 4.5 | -0.1 (-2.17%) | 6,827,162 |
| 23 Jul 2024 | CNY | 4.67 | 4.73 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 4,186,200 |
| 22 Jul 2024 | CNY | 4.7 | 4.76 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 5,278,200 |
| 19 Jul 2024 | CNY | 4.71 | 4.78 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,107,351 |
| 18 Jul 2024 | CNY | 4.75 | 4.76 | 4.67 | 4.73 | 4.73 | -0.04 (-0.84%) | 5,415,572 |
| 17 Jul 2024 | CNY | 4.82 | 4.84 | 4.74 | 4.77 | 4.77 | -0.08 (-1.65%) | 5,655,540 |
| 16 Jul 2024 | CNY | 4.85 | 4.87 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,510,400 |
| 15 Jul 2024 | CNY | 4.95 | 4.99 | 4.84 | 4.86 | 4.86 | -0.1 (-2.02%) | 6,595,629 |
| 12 Jul 2024 | CNY | 4.92 | 4.97 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 6,285,431 |
| 11 Jul 2024 | CNY | 4.8 | 4.93 | 4.8 | 4.91 | 4.91 | +0.2 (+4.25%) | 8,495,110 |
| 10 Jul 2024 | CNY | 4.66 | 4.81 | 4.63 | 4.71 | 4.71 | +0.03 (+0.64%) | 5,974,293 |
| 9 Jul 2024 | CNY | 4.58 | 4.72 | 4.51 | 4.68 | 4.68 | +0.12 (+2.63%) | 8,722,334 |
| 8 Jul 2024 | CNY | 4.72 | 4.72 | 4.54 | 4.56 | 4.56 | -0.17 (-3.59%) | 7,583,181 |
| 5 Jul 2024 | CNY | 4.7 | 4.76 | 4.62 | 4.73 | 4.73 | +0.03 (+0.64%) | 6,270,921 |
| 4 Jul 2024 | CNY | 4.85 | 4.87 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 7,761,720 |
