| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 3.55 | 3.62 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 53,386,754 |
| 25 Jul 2024 | CNY | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 3,177,400 |
| 24 Jul 2024 | CNY | 3.53 | 3.56 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 3,245,825 |
| 23 Jul 2024 | CNY | 3.58 | 3.64 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 4,191,478 |
| 22 Jul 2024 | CNY | 3.55 | 3.58 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 3,235,900 |
| 19 Jul 2024 | CNY | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 2,728,600 |
| 18 Jul 2024 | CNY | 3.58 | 3.59 | 3.49 | 3.55 | 3.55 | -0.05 (-1.39%) | 4,591,231 |
| 17 Jul 2024 | CNY | 3.62 | 3.65 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 3,065,870 |
| 16 Jul 2024 | CNY | 3.64 | 3.68 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 4,083,900 |
| 15 Jul 2024 | CNY | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | -0.07 (-1.87%) | 2,723,100 |
| 12 Jul 2024 | CNY | 3.72 | 3.82 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,414,600 |
| 11 Jul 2024 | CNY | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | +0.18 (+5.08%) | 5,880,500 |
| 10 Jul 2024 | CNY | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -0.08 (-2.21%) | 3,642,600 |
| 9 Jul 2024 | CNY | 3.58 | 3.64 | 3.49 | 3.62 | 3.62 | +0.02 (+0.56%) | 5,747,900 |
| 8 Jul 2024 | CNY | 3.73 | 3.73 | 3.59 | 3.6 | 3.6 | -0.13 (-3.49%) | 4,061,700 |
| 5 Jul 2024 | CNY | 3.65 | 3.75 | 3.61 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,509,900 |
| 4 Jul 2024 | CNY | 3.82 | 3.82 | 3.68 | 3.69 | 3.69 | -0.13 (-3.40%) | 4,237,600 |
| 3 Jul 2024 | CNY | 3.81 | 3.85 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 3,553,000 |
| 2 Jul 2024 | CNY | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 5,189,461 |
| 1 Jul 2024 | CNY | 3.69 | 3.77 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 4,441,500 |
| 28 Jun 2024 | CNY | 3.69 | 3.76 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 4,777,400 |
| 27 Jun 2024 | CNY | 3.72 | 3.77 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 4,272,600 |
| 26 Jun 2024 | CNY | 3.63 | 3.75 | 3.58 | 3.74 | 3.74 | +0.11 (+3.03%) | 4,836,200 |
| 25 Jun 2024 | CNY | 3.61 | 3.68 | 3.6 | 3.63 | 3.63 | +0.04 (+1.11%) | 5,407,800 |
| 24 Jun 2024 | CNY | 3.72 | 3.72 | 3.58 | 3.59 | 3.59 | -0.14 (-3.75%) | 6,285,500 |
| 21 Jun 2024 | CNY | 3.7 | 3.76 | 3.63 | 3.73 | 3.73 | +0.03 (+0.81%) | 4,284,324 |
| 20 Jun 2024 | CNY | 3.8 | 3.82 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 5,045,275 |
| 19 Jun 2024 | CNY | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,848,100 |
| 18 Jun 2024 | CNY | 3.7 | 3.8 | 3.68 | 3.78 | 3.78 | +0.09 (+2.44%) | 4,952,300 |
| 17 Jun 2024 | CNY | 3.76 | 3.76 | 3.67 | 3.69 | 3.69 | -0.08 (-2.12%) | 4,993,200 |
