| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 9.25 | 9.42 | 9.25 | 9.33 | 9.33 | +0.08 (+0.86%) | 16,413,000 |
| 25 Jul 2024 | CNY | 9.28 | 9.38 | 9.02 | 9.25 | 9.25 | -0.01 (-0.11%) | 768,700 |
| 24 Jul 2024 | CNY | 9.34 | 9.62 | 9.12 | 9.26 | 9.26 | -0.18 (-1.91%) | 846,220 |
| 23 Jul 2024 | CNY | 9.58 | 9.7 | 9.41 | 9.44 | 9.44 | -0.07 (-0.74%) | 1,305,300 |
| 22 Jul 2024 | CNY | 9.59 | 9.59 | 9.33 | 9.51 | 9.51 | +0.11 (+1.17%) | 850,460 |
| 19 Jul 2024 | CNY | 9.14 | 9.65 | 8.91 | 9.4 | 9.4 | +0.29 (+3.18%) | 1,866,440 |
| 18 Jul 2024 | CNY | 9.28 | 9.28 | 8.85 | 9.11 | 9.11 | -0.08 (-0.87%) | 1,709,500 |
| 17 Jul 2024 | CNY | 9.59 | 9.69 | 9.19 | 9.19 | 9.19 | -0.27 (-2.85%) | 1,415,716 |
| 16 Jul 2024 | CNY | 9.64 | 9.78 | 9.33 | 9.46 | 9.46 | -0.22 (-2.27%) | 1,302,500 |
| 15 Jul 2024 | CNY | 9.97 | 9.97 | 9.5 | 9.68 | 9.68 | -0.24 (-2.42%) | 1,558,700 |
| 12 Jul 2024 | CNY | 10.05 | 10.27 | 9.86 | 9.92 | 9.92 | -0.02 (-0.20%) | 1,275,000 |
| 11 Jul 2024 | CNY | 9.98 | 10.08 | 9.73 | 9.94 | 9.94 | +0.1 (+1.02%) | 1,343,080 |
| 10 Jul 2024 | CNY | 9.8 | 10.09 | 9.67 | 9.84 | 9.84 | -0.2 (-1.99%) | 1,567,364 |
| 9 Jul 2024 | CNY | 10.06 | 10.9 | 9.8 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,718,960 |
| 8 Jul 2024 | CNY | 10.23 | 10.23 | 9.95 | 10 | 10 | -0.23 (-2.25%) | 866,400 |
| 5 Jul 2024 | CNY | 10.23 | 10.38 | 10.03 | 10.23 | 10.23 | 0.0 (0.0%) | 903,760 |
| 4 Jul 2024 | CNY | 10.38 | 10.57 | 10.12 | 10.23 | 10.23 | -0.18 (-1.73%) | 1,363,160 |
| 3 Jul 2024 | CNY | 10.62 | 10.62 | 10.34 | 10.41 | 10.41 | -0.2 (-1.89%) | 973,820 |
| 2 Jul 2024 | CNY | 10.6 | 10.63 | 10.28 | 10.61 | 10.61 | +0.13 (+1.24%) | 791,100 |
| 1 Jul 2024 | CNY | 10.51 | 10.65 | 10.14 | 10.48 | 10.48 | -0.04 (-0.38%) | 950,100 |
| 28 Jun 2024 | CNY | 10.66 | 10.74 | 10.37 | 10.52 | 10.52 | -0.14 (-1.31%) | 918,920 |
| 27 Jun 2024 | CNY | 10.62 | 10.97 | 10.43 | 10.66 | 10.66 | +0.04 (+0.38%) | 1,329,440 |
| 26 Jun 2024 | CNY | 10.5 | 10.63 | 10.35 | 10.62 | 10.62 | +0.13 (+1.24%) | 814,280 |
| 25 Jun 2024 | CNY | 10.68 | 10.82 | 10.46 | 10.49 | 10.49 | -0.3 (-2.78%) | 1,038,100 |
| 24 Jun 2024 | CNY | 11.17 | 11.23 | 10.61 | 10.79 | 10.79 | -0.37 (-3.32%) | 1,735,000 |
| 21 Jun 2024 | CNY | 10.8 | 11.27 | 10.63 | 11.16 | 11.16 | +0.36 (+3.33%) | 1,781,240 |
| 20 Jun 2024 | CNY | 10.94 | 11.02 | 10.57 | 10.8 | 10.8 | -0.18 (-1.64%) | 1,305,140 |
| 19 Jun 2024 | CNY | 10.96 | 11.11 | 10.85 | 10.98 | 10.98 | +0.02 (+0.18%) | 679,240 |
| 18 Jun 2024 | CNY | 11.28 | 11.33 | 10.84 | 10.96 | 10.96 | -0.14 (-1.26%) | 843,900 |
| 17 Jun 2024 | CNY | 10.97 | 11.16 | 10.84 | 11.1 | 11.1 | +0.05 (+0.45%) | 931,400 |
