| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2024 | CNY | 4.15 | 4.21 | 4.11 | 4.19 | 4.19 | +0.03 (+0.72%) | 6,278,195 |
| 12 Aug 2024 | CNY | 4.2 | 4.22 | 4.12 | 4.16 | 4.16 | -0.05 (-1.19%) | 7,144,100 |
| 9 Aug 2024 | CNY | 4.3 | 4.33 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 6,950,800 |
| 8 Aug 2024 | CNY | 4.31 | 4.32 | 4.18 | 4.27 | 4.27 | -0.05 (-1.16%) | 9,280,500 |
| 7 Aug 2024 | CNY | 4.31 | 4.42 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,157,500 |
| 6 Aug 2024 | CNY | 4.24 | 4.34 | 4.2 | 4.34 | 4.34 | +0.13 (+3.09%) | 9,663,800 |
| 5 Aug 2024 | CNY | 4.3 | 4.4 | 4.21 | 4.21 | 4.21 | -0.14 (-3.22%) | 9,404,200 |
| 2 Aug 2024 | CNY | 4.37 | 4.46 | 4.34 | 4.35 | 4.35 | -0.07 (-1.58%) | 9,445,300 |
| 1 Aug 2024 | CNY | 4.4 | 4.44 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 11,983,800 |
| 31 Jul 2024 | CNY | 4.25 | 4.39 | 4.22 | 4.38 | 4.38 | +0.15 (+3.55%) | 12,851,724 |
| 30 Jul 2024 | CNY | 4.19 | 4.26 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 9,784,316 |
| 29 Jul 2024 | CNY | 4.17 | 4.25 | 4.09 | 4.19 | 4.19 | +0.04 (+0.96%) | 11,161,849 |
| 26 Jul 2024 | CNY | 4.08 | 4.16 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 10,768,200 |
| 25 Jul 2024 | CNY | 4.01 | 4.25 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 11,727,956 |
| 24 Jul 2024 | CNY | 4.12 | 4.18 | 4.03 | 4.03 | 4.03 | -0.11 (-2.66%) | 10,404,600 |
| 23 Jul 2024 | CNY | 4.15 | 4.28 | 4.14 | 4.14 | 4.14 | -0.09 (-2.13%) | 15,682,318 |
| 22 Jul 2024 | CNY | 4.12 | 4.45 | 4.12 | 4.23 | 4.23 | +0.17 (+4.19%) | 22,576,134 |
| 19 Jul 2024 | CNY | 3.99 | 4.14 | 3.93 | 4.06 | 4.06 | +0.02 (+0.50%) | 11,977,550 |
| 18 Jul 2024 | CNY | 4.04 | 4.3 | 3.88 | 4.04 | 4.04 | -0.03 (-0.74%) | 19,235,840 |
| 17 Jul 2024 | CNY | 4.14 | 4.2 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 8,926,900 |
| 16 Jul 2024 | CNY | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 6,987,400 |
| 15 Jul 2024 | CNY | 4.29 | 4.33 | 4.12 | 4.15 | 4.15 | -0.14 (-3.26%) | 10,889,400 |
| 12 Jul 2024 | CNY | 4.36 | 4.4 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 9,938,461 |
| 11 Jul 2024 | CNY | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | +0.16 (+3.83%) | 12,681,809 |
| 10 Jul 2024 | CNY | 4.15 | 4.25 | 4.11 | 4.18 | 4.18 | -0.01 (-0.24%) | 11,613,208 |
| 9 Jul 2024 | CNY | 4.16 | 4.21 | 3.98 | 4.19 | 4.19 | +0.03 (+0.72%) | 14,802,400 |
| 8 Jul 2024 | CNY | 4.31 | 4.34 | 4.15 | 4.16 | 4.16 | -0.21 (-4.81%) | 13,919,400 |
| 5 Jul 2024 | CNY | 4.22 | 4.4 | 4.15 | 4.37 | 4.37 | +0.15 (+3.55%) | 16,811,609 |
| 4 Jul 2024 | CNY | 4.4 | 4.44 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 15,837,601 |
| 3 Jul 2024 | CNY | 4.45 | 4.57 | 4.38 | 4.39 | 4.39 | -0.16 (-3.52%) | 27,021,802 |
