| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.59 | 4.73 | 4.58 | 4.64 | 4.64 | +0.08 (+1.75%) | 71,018,000 |
| 25 Jul 2024 | CNY | 4.53 | 4.63 | 4.4 | 4.56 | 4.56 | +0.03 (+0.66%) | 45,923,900 |
| 24 Jul 2024 | CNY | 4.77 | 4.77 | 4.51 | 4.53 | 4.53 | -0.37 (-7.55%) | 64,584,100 |
| 23 Jul 2024 | CNY | 4.73 | 4.95 | 4.67 | 4.9 | 4.9 | +0.17 (+3.59%) | 76,440,225 |
| 22 Jul 2024 | CNY | 4.68 | 4.79 | 4.66 | 4.73 | 4.73 | +0.01 (+0.21%) | 38,551,983 |
| 19 Jul 2024 | CNY | 4.77 | 4.9 | 4.67 | 4.72 | 4.72 | -0.06 (-1.26%) | 46,485,563 |
| 18 Jul 2024 | CNY | 4.68 | 4.89 | 4.64 | 4.78 | 4.78 | -0.08 (-1.65%) | 51,008,100 |
| 17 Jul 2024 | CNY | 5.12 | 5.12 | 4.82 | 4.86 | 4.86 | -0.31 (-6.00%) | 77,306,246 |
| 16 Jul 2024 | CNY | 5.13 | 5.22 | 5.04 | 5.17 | 5.17 | -0.08 (-1.52%) | 77,627,950 |
| 15 Jul 2024 | CNY | 5.02 | 5.48 | 4.92 | 5.25 | 5.25 | +0.25 (+5%) | 115,011,583 |
| 12 Jul 2024 | CNY | 4.92 | 5.22 | 4.92 | 5 | 5 | +0.08 (+1.63%) | 105,628,075 |
| 11 Jul 2024 | CNY | 5.14 | 5.27 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 158,295,646 |
| 10 Jul 2024 | CNY | 4.66 | 4.9 | 4.62 | 4.9 | 4.9 | +0.45 (+10.11%) | 82,963,827 |
| 9 Jul 2024 | CNY | 4.3 | 4.49 | 4.22 | 4.45 | 4.45 | +0.26 (+6.21%) | 70,311,908 |
| 8 Jul 2024 | CNY | 4.43 | 4.46 | 4.18 | 4.19 | 4.19 | -0.23 (-5.20%) | 59,996,354 |
| 5 Jul 2024 | CNY | 4.58 | 4.6 | 4.22 | 4.42 | 4.42 | -0.23 (-4.95%) | 71,904,408 |
| 4 Jul 2024 | CNY | 4.94 | 4.96 | 4.62 | 4.65 | 4.65 | -0.04 (-0.85%) | 90,908,327 |
| 3 Jul 2024 | CNY | 4.62 | 4.83 | 4.59 | 4.69 | 4.69 | +0.03 (+0.64%) | 78,532,564 |
| 2 Jul 2024 | CNY | 4.75 | 4.81 | 4.63 | 4.66 | 4.66 | -0.14 (-2.92%) | 64,956,663 |
| 1 Jul 2024 | CNY | 4.83 | 4.87 | 4.61 | 4.8 | 4.8 | -0.04 (-0.83%) | 79,149,304 |
| 28 Jun 2024 | CNY | 4.73 | 4.98 | 4.69 | 4.84 | 4.84 | -0.04 (-0.82%) | 92,622,389 |
| 27 Jun 2024 | CNY | 4.95 | 5.21 | 4.86 | 4.88 | 4.88 | -0.08 (-1.61%) | 141,138,249 |
| 26 Jun 2024 | CNY | 4.96 | 5.04 | 4.8 | 4.96 | 4.96 | -0.36 (-6.77%) | 155,662,336 |
| 25 Jun 2024 | CNY | 5.58 | 5.65 | 5.32 | 5.32 | 5.32 | -0.59 (-9.98%) | 115,834,957 |
| 24 Jun 2024 | CNY | 6.2 | 7.09 | 5.91 | 5.91 | 5.91 | -0.66 (-10.05%) | 232,275,778 |
| 21 Jun 2024 | CNY | 6.57 | 6.57 | 6.32 | 6.57 | 6.57 | +0.6 (+10.05%) | 219,896,302 |
| 20 Jun 2024 | CNY | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | +0.54 (+9.94%) | 10,617,200 |
| 19 Jun 2024 | CNY | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | +0.49 (+9.92%) | 10,586,127 |
| 18 Jun 2024 | CNY | 4.94 | 4.94 | 4.76 | 4.94 | 4.94 | +0.45 (+10.02%) | 41,807,706 |
| 17 Jun 2024 | CNY | 4.11 | 4.49 | 4.11 | 4.49 | 4.49 | +0.41 (+10.05%) | 39,685,300 |
