| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 5.56 | 5.64 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 35,807,595 |
| 25 Jul 2024 | CNY | 5.49 | 5.64 | 5.48 | 5.59 | 5.59 | +0.09 (+1.64%) | 3,821,977 |
| 24 Jul 2024 | CNY | 5.52 | 5.57 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 4,785,500 |
| 23 Jul 2024 | CNY | 5.84 | 5.88 | 5.57 | 5.58 | 5.58 | -0.27 (-4.62%) | 6,962,076 |
| 22 Jul 2024 | CNY | 5.86 | 5.95 | 5.8 | 5.85 | 5.85 | +0.07 (+1.21%) | 8,149,924 |
| 19 Jul 2024 | CNY | 5.59 | 5.8 | 5.55 | 5.78 | 5.78 | +0.16 (+2.85%) | 6,240,800 |
| 18 Jul 2024 | CNY | 5.63 | 5.63 | 5.53 | 5.62 | 5.62 | 0.0 (0.0%) | 3,167,598 |
| 17 Jul 2024 | CNY | 5.55 | 5.64 | 5.52 | 5.62 | 5.62 | +0.04 (+0.72%) | 3,569,265 |
| 16 Jul 2024 | CNY | 5.58 | 5.62 | 5.48 | 5.58 | 5.58 | +0.01 (+0.18%) | 3,438,023 |
| 15 Jul 2024 | CNY | 5.5 | 5.63 | 5.5 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,469,176 |
| 12 Jul 2024 | CNY | 5.54 | 5.57 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 2,343,726 |
| 11 Jul 2024 | CNY | 5.48 | 5.57 | 5.43 | 5.53 | 5.53 | +0.11 (+2.03%) | 3,369,450 |
| 10 Jul 2024 | CNY | 5.43 | 5.51 | 5.36 | 5.42 | 5.42 | -0.04 (-0.73%) | 3,288,324 |
| 9 Jul 2024 | CNY | 5.52 | 5.52 | 5.26 | 5.46 | 5.46 | -0.08 (-1.44%) | 7,327,230 |
| 8 Jul 2024 | CNY | 5.6 | 5.64 | 5.49 | 5.54 | 5.54 | -0.08 (-1.42%) | 4,156,638 |
| 5 Jul 2024 | CNY | 5.56 | 5.65 | 5.52 | 5.62 | 5.62 | +0.04 (+0.72%) | 3,170,965 |
| 4 Jul 2024 | CNY | 5.72 | 5.75 | 5.56 | 5.58 | 5.58 | -0.17 (-2.96%) | 5,576,823 |
| 3 Jul 2024 | CNY | 5.73 | 5.76 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 3,059,000 |
| 2 Jul 2024 | CNY | 5.78 | 5.82 | 5.71 | 5.73 | 5.73 | -0.06 (-1.04%) | 3,530,055 |
| 1 Jul 2024 | CNY | 5.73 | 5.83 | 5.71 | 5.79 | 5.79 | +0.06 (+1.05%) | 3,664,694 |
| 28 Jun 2024 | CNY | 5.75 | 5.88 | 5.7 | 5.73 | 5.73 | -0.03 (-0.52%) | 6,619,207 |
| 27 Jun 2024 | CNY | 5.75 | 5.83 | 5.73 | 5.76 | 5.76 | +0.01 (+0.17%) | 4,639,898 |
| 26 Jun 2024 | CNY | 5.62 | 5.76 | 5.59 | 5.75 | 5.75 | +0.12 (+2.13%) | 4,406,593 |
| 25 Jun 2024 | CNY | 5.67 | 5.73 | 5.57 | 5.63 | 5.63 | -0.06 (-1.05%) | 4,249,857 |
| 24 Jun 2024 | CNY | 5.71 | 5.76 | 5.61 | 5.69 | 5.69 | -0.08 (-1.39%) | 6,015,798 |
| 21 Jun 2024 | CNY | 5.74 | 5.83 | 5.68 | 5.77 | 5.77 | +0.02 (+0.35%) | 4,070,725 |
| 20 Jun 2024 | CNY | 5.86 | 5.91 | 5.74 | 5.75 | 5.75 | -0.14 (-2.38%) | 5,055,227 |
| 19 Jun 2024 | CNY | 6 | 6.03 | 5.88 | 5.89 | 5.89 | -0.12 (-2.00%) | 4,118,082 |
| 18 Jun 2024 | CNY | 6.06 | 6.14 | 5.98 | 6.01 | 6.01 | 0.0 (0.0%) | 5,747,255 |
| 17 Jun 2024 | CNY | 5.95 | 6.05 | 5.91 | 6.01 | 6.01 | +0.04 (+0.67%) | 6,242,393 |
