| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 8.74 | 8.82 | 8.66 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,007,300 |
| 13 Aug 2024 | CNY | 8.7 | 8.72 | 8.52 | 8.72 | 8.72 | +0.08 (+0.93%) | 3,019,000 |
| 12 Aug 2024 | CNY | 8.86 | 8.87 | 8.6 | 8.64 | 8.64 | -0.14 (-1.59%) | 3,314,160 |
| 9 Aug 2024 | CNY | 8.84 | 8.94 | 8.78 | 8.78 | 8.78 | -0.02 (-0.23%) | 3,355,700 |
| 8 Aug 2024 | CNY | 8.89 | 8.91 | 8.65 | 8.8 | 8.8 | -0.17 (-1.90%) | 4,346,360 |
| 7 Aug 2024 | CNY | 8.9 | 9.02 | 8.84 | 8.97 | 8.97 | +0.09 (+1.01%) | 3,616,860 |
| 6 Aug 2024 | CNY | 8.85 | 8.95 | 8.75 | 8.88 | 8.88 | +0.09 (+1.02%) | 4,588,600 |
| 5 Aug 2024 | CNY | 9.08 | 9.16 | 8.78 | 8.79 | 8.79 | -0.33 (-3.62%) | 6,057,200 |
| 2 Aug 2024 | CNY | 9.23 | 9.28 | 9.07 | 9.12 | 9.12 | -0.22 (-2.36%) | 5,680,100 |
| 1 Aug 2024 | CNY | 9.23 | 9.38 | 9.2 | 9.34 | 9.34 | +0.1 (+1.08%) | 8,460,940 |
| 31 Jul 2024 | CNY | 8.87 | 9.27 | 8.8 | 9.24 | 9.24 | +0.39 (+4.41%) | 9,160,300 |
| 30 Jul 2024 | CNY | 8.86 | 8.92 | 8.67 | 8.85 | 8.85 | -0.02 (-0.23%) | 4,186,800 |
| 29 Jul 2024 | CNY | 8.86 | 8.94 | 8.78 | 8.87 | 8.87 | +0.01 (+0.11%) | 4,868,300 |
| 26 Jul 2024 | CNY | 8.57 | 8.87 | 8.57 | 8.86 | 8.86 | +0.3 (+3.50%) | 5,623,200 |
| 25 Jul 2024 | CNY | 8.4 | 8.71 | 8.34 | 8.56 | 8.56 | +0.01 (+0.12%) | 4,083,802 |
| 24 Jul 2024 | CNY | 8.65 | 8.77 | 8.53 | 8.55 | 8.55 | -0.18 (-2.06%) | 5,397,004 |
| 23 Jul 2024 | CNY | 8.84 | 9.05 | 8.73 | 8.73 | 8.73 | -0.09 (-1.02%) | 8,182,400 |
| 22 Jul 2024 | CNY | 8.77 | 8.93 | 8.69 | 8.82 | 8.82 | -0.04 (-0.45%) | 6,192,406 |
| 19 Jul 2024 | CNY | 8.7 | 9 | 8.62 | 8.86 | 8.86 | +0.18 (+2.07%) | 6,262,604 |
| 18 Jul 2024 | CNY | 8.67 | 8.71 | 8.46 | 8.68 | 8.68 | -0.06 (-0.69%) | 3,369,510 |
| 17 Jul 2024 | CNY | 8.89 | 8.94 | 8.73 | 8.74 | 8.74 | -0.19 (-2.13%) | 3,303,400 |
| 16 Jul 2024 | CNY | 8.86 | 8.99 | 8.78 | 8.93 | 8.93 | -0.01 (-0.11%) | 3,084,440 |
| 15 Jul 2024 | CNY | 9.2 | 9.2 | 8.88 | 8.94 | 8.94 | -0.18 (-1.97%) | 3,515,600 |
| 12 Jul 2024 | CNY | 9.15 | 9.21 | 9.04 | 9.12 | 9.12 | -0.03 (-0.33%) | 4,192,100 |
| 11 Jul 2024 | CNY | 9 | 9.15 | 8.98 | 9.15 | 9.15 | +0.31 (+3.51%) | 5,163,404 |
| 10 Jul 2024 | CNY | 8.83 | 8.94 | 8.76 | 8.84 | 8.84 | +0.04 (+0.45%) | 4,131,140 |
| 9 Jul 2024 | CNY | 8.61 | 8.82 | 8.4 | 8.8 | 8.8 | +0.27 (+3.17%) | 5,090,400 |
| 8 Jul 2024 | CNY | 8.8 | 8.8 | 8.52 | 8.53 | 8.53 | -0.28 (-3.18%) | 3,608,400 |
| 5 Jul 2024 | CNY | 8.77 | 8.85 | 8.53 | 8.81 | 8.81 | +0.04 (+0.46%) | 4,615,000 |
| 4 Jul 2024 | CNY | 9.2 | 9.2 | 8.73 | 8.77 | 8.77 | -0.17 (-1.90%) | 5,642,000 |
