| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2024 | CNY | 5.21 | 5.34 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 39,148,280 |
| 8 Aug 2024 | CNY | 5.57 | 5.58 | 5.15 | 5.19 | 5.19 | -0.28 (-5.12%) | 69,704,661 |
| 7 Aug 2024 | CNY | 5.27 | 5.57 | 5.23 | 5.47 | 5.47 | +0.22 (+4.19%) | 76,276,685 |
| 6 Aug 2024 | CNY | 5.09 | 5.35 | 5 | 5.25 | 5.25 | +0.24 (+4.79%) | 48,548,637 |
| 5 Aug 2024 | CNY | 5.29 | 5.38 | 5 | 5.01 | 5.01 | -0.22 (-4.21%) | 51,475,617 |
| 2 Aug 2024 | CNY | 5.31 | 5.45 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 52,971,838 |
| 1 Aug 2024 | CNY | 5.2 | 5.4 | 5.19 | 5.31 | 5.31 | +0.11 (+2.12%) | 49,050,331 |
| 31 Jul 2024 | CNY | 5.17 | 5.24 | 5.06 | 5.2 | 5.2 | +0.01 (+0.19%) | 56,062,329 |
| 30 Jul 2024 | CNY | 5.1 | 5.25 | 4.98 | 5.19 | 5.19 | +0.18 (+3.59%) | 65,070,200 |
| 29 Jul 2024 | CNY | 4.87 | 5.08 | 4.78 | 5.01 | 5.01 | +0.26 (+5.47%) | 49,689,628 |
| 26 Jul 2024 | CNY | 4.57 | 4.75 | 4.53 | 4.75 | 4.75 | +0.21 (+4.63%) | 22,827,054 |
| 25 Jul 2024 | CNY | 4.5 | 4.59 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 11,930,370 |
| 24 Jul 2024 | CNY | 4.55 | 4.63 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 12,034,168 |
| 23 Jul 2024 | CNY | 4.71 | 4.72 | 4.57 | 4.57 | 4.57 | -0.16 (-3.38%) | 13,070,880 |
| 22 Jul 2024 | CNY | 4.69 | 4.82 | 4.62 | 4.73 | 4.73 | +0.07 (+1.50%) | 17,744,074 |
| 19 Jul 2024 | CNY | 4.64 | 4.72 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 9,976,980 |
| 18 Jul 2024 | CNY | 4.66 | 4.69 | 4.54 | 4.65 | 4.65 | -0.04 (-0.85%) | 13,059,180 |
| 17 Jul 2024 | CNY | 4.82 | 4.84 | 4.68 | 4.69 | 4.69 | -0.16 (-3.30%) | 11,879,600 |
| 16 Jul 2024 | CNY | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 8,628,030 |
| 15 Jul 2024 | CNY | 4.87 | 4.95 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 10,638,900 |
| 12 Jul 2024 | CNY | 4.93 | 4.94 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 9,340,300 |
| 11 Jul 2024 | CNY | 4.83 | 4.93 | 4.8 | 4.93 | 4.93 | +0.19 (+4.01%) | 15,205,260 |
| 10 Jul 2024 | CNY | 4.79 | 4.83 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 9,819,300 |
| 9 Jul 2024 | CNY | 4.65 | 4.81 | 4.58 | 4.79 | 4.79 | +0.12 (+2.57%) | 14,746,450 |
| 8 Jul 2024 | CNY | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | -0.11 (-2.30%) | 11,024,660 |
| 5 Jul 2024 | CNY | 4.73 | 4.79 | 4.67 | 4.78 | 4.78 | +0.05 (+1.06%) | 10,336,570 |
| 4 Jul 2024 | CNY | 4.78 | 4.89 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 10,014,887 |
| 3 Jul 2024 | CNY | 4.97 | 4.97 | 4.82 | 4.84 | 4.84 | -0.11 (-2.22%) | 11,955,040 |
| 2 Jul 2024 | CNY | 4.98 | 5.04 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 12,520,100 |
| 1 Jul 2024 | CNY | 4.91 | 5.02 | 4.87 | 5.01 | 5.01 | +0.1 (+2.04%) | 17,811,470 |
