| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 2.21 | 2.25 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 45,039,200 |
| 6 Aug 2024 | CNY | 2.2 | 2.26 | 2.13 | 2.16 | 2.16 | +0.05 (+2.37%) | 46,587,531 |
| 5 Aug 2024 | CNY | 2.12 | 2.19 | 2.11 | 2.11 | 2.11 | -0.06 (-2.76%) | 47,592,400 |
| 2 Aug 2024 | CNY | 2.24 | 2.28 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 63,371,750 |
| 1 Aug 2024 | CNY | 2.15 | 2.31 | 2.14 | 2.22 | 2.22 | +0.07 (+3.26%) | 90,501,450 |
| 31 Jul 2024 | CNY | 2.15 | 2.2 | 2.09 | 2.15 | 2.15 | -0.04 (-1.83%) | 104,830,850 |
| 30 Jul 2024 | CNY | 1.99 | 2.19 | 1.98 | 2.19 | 2.19 | +0.2 (+10.05%) | 106,907,350 |
| 29 Jul 2024 | CNY | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 13,636,100 |
| 26 Jul 2024 | CNY | 1.93 | 2 | 1.93 | 2 | 2 | +0.07 (+3.63%) | 22,871,200 |
| 25 Jul 2024 | CNY | 1.9 | 1.96 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 11,816,850 |
| 24 Jul 2024 | CNY | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 15,810,650 |
| 23 Jul 2024 | CNY | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 18,112,148 |
| 22 Jul 2024 | CNY | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 15,824,700 |
| 19 Jul 2024 | CNY | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 13,291,900 |
| 18 Jul 2024 | CNY | 1.92 | 1.96 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 16,981,050 |
| 17 Jul 2024 | CNY | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 10,545,900 |
| 16 Jul 2024 | CNY | 1.96 | 1.99 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 15,634,800 |
| 15 Jul 2024 | CNY | 1.98 | 2 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 19,600,800 |
| 12 Jul 2024 | CNY | 2.02 | 2.05 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 22,830,100 |
| 11 Jul 2024 | CNY | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | +0.09 (+4.69%) | 31,974,861 |
| 10 Jul 2024 | CNY | 1.98 | 2 | 1.92 | 1.92 | 1.92 | -0.05 (-2.54%) | 19,314,511 |
| 9 Jul 2024 | CNY | 1.98 | 2 | 1.92 | 1.97 | 1.97 | -0.01 (-0.51%) | 18,876,106 |
| 8 Jul 2024 | CNY | 2.02 | 2.03 | 1.95 | 1.98 | 1.98 | -0.04 (-1.98%) | 20,347,800 |
| 5 Jul 2024 | CNY | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 18,609,700 |
| 4 Jul 2024 | CNY | 1.91 | 2.08 | 1.91 | 2.01 | 2.01 | -0.01 (-0.50%) | 26,914,600 |
| 3 Jul 2024 | CNY | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 18,258,650 |
| 2 Jul 2024 | CNY | 1.98 | 2.05 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 26,265,250 |
| 1 Jul 2024 | CNY | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 14,892,800 |
| 28 Jun 2024 | CNY | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 20,753,550 |
| 27 Jun 2024 | CNY | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 17,514,600 |
