| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 93,095,443 |
| 25 Jul 2024 | CNY | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 4,274,196 |
| 24 Jul 2024 | CNY | 1.77 | 1.8 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 4,655,888 |
| 23 Jul 2024 | CNY | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,226,218 |
| 22 Jul 2024 | CNY | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 5,777,863 |
| 19 Jul 2024 | CNY | 1.8 | 1.84 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 8,175,571 |
| 18 Jul 2024 | CNY | 1.77 | 1.94 | 1.7 | 1.81 | 1.81 | +0.05 (+2.84%) | 8,288,348 |
| 17 Jul 2024 | CNY | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 3,315,878 |
| 16 Jul 2024 | CNY | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,770,640 |
| 15 Jul 2024 | CNY | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 3,905,104 |
| 12 Jul 2024 | CNY | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,764,788 |
| 11 Jul 2024 | CNY | 1.78 | 1.83 | 1.74 | 1.83 | 1.83 | +0.09 (+5.17%) | 6,579,800 |
| 10 Jul 2024 | CNY | 1.8 | 1.83 | 1.73 | 1.74 | 1.74 | -0.06 (-3.33%) | 6,282,783 |
| 9 Jul 2024 | CNY | 1.8 | 1.84 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 6,398,208 |
| 8 Jul 2024 | CNY | 1.87 | 1.88 | 1.79 | 1.82 | 1.82 | -0.05 (-2.67%) | 5,462,560 |
| 5 Jul 2024 | CNY | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | +0.05 (+2.75%) | 4,949,452 |
| 4 Jul 2024 | CNY | 1.91 | 1.93 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 6,268,620 |
| 3 Jul 2024 | CNY | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 4,949,200 |
| 2 Jul 2024 | CNY | 1.85 | 1.92 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 6,566,440 |
| 1 Jul 2024 | CNY | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 5,809,668 |
| 28 Jun 2024 | CNY | 1.83 | 1.89 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 4,656,363 |
| 27 Jun 2024 | CNY | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 4,547,800 |
| 26 Jun 2024 | CNY | 1.78 | 1.87 | 1.71 | 1.87 | 1.87 | +0.08 (+4.47%) | 7,562,092 |
| 25 Jun 2024 | CNY | 1.8 | 1.85 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 5,276,624 |
| 24 Jun 2024 | CNY | 1.86 | 1.9 | 1.79 | 1.79 | 1.79 | -0.1 (-5.29%) | 7,917,904 |
| 21 Jun 2024 | CNY | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 4,094,880 |
| 20 Jun 2024 | CNY | 1.99 | 1.99 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 7,631,956 |
| 19 Jun 2024 | CNY | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 6,366,093 |
| 18 Jun 2024 | CNY | 1.9 | 1.96 | 1.88 | 1.95 | 1.95 | +0.05 (+2.63%) | 5,198,875 |
| 17 Jun 2024 | CNY | 1.94 | 1.98 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 6,293,296 |
