| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 4.1 | 4.23 | 4 | 4.17 | 4.17 | +0.06 (+1.46%) | 13,434,600 |
| 6 Aug 2024 | CNY | 3.93 | 4.11 | 3.9 | 4.11 | 4.11 | +0.18 (+4.58%) | 10,084,586 |
| 5 Aug 2024 | CNY | 3.98 | 4.08 | 3.92 | 3.93 | 3.93 | -0.16 (-3.91%) | 9,683,400 |
| 2 Aug 2024 | CNY | 4.05 | 4.18 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 9,020,340 |
| 1 Aug 2024 | CNY | 4.06 | 4.13 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 6,482,300 |
| 31 Jul 2024 | CNY | 4.02 | 4.11 | 3.96 | 4.08 | 4.08 | +0.08 (+2%) | 11,552,270 |
| 30 Jul 2024 | CNY | 3.89 | 4.04 | 3.88 | 4 | 4 | +0.1 (+2.56%) | 7,366,500 |
| 29 Jul 2024 | CNY | 3.9 | 3.93 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,160,647 |
| 26 Jul 2024 | CNY | 3.77 | 3.9 | 3.74 | 3.89 | 3.89 | +0.13 (+3.46%) | 7,155,050 |
| 25 Jul 2024 | CNY | 3.72 | 3.78 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 6,449,360 |
| 24 Jul 2024 | CNY | 3.78 | 3.81 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 6,564,300 |
| 23 Jul 2024 | CNY | 3.85 | 3.88 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 6,409,860 |
| 22 Jul 2024 | CNY | 3.83 | 3.91 | 3.78 | 3.85 | 3.85 | -0.02 (-0.52%) | 7,288,590 |
| 19 Jul 2024 | CNY | 3.91 | 3.92 | 3.79 | 3.87 | 3.87 | -0.08 (-2.03%) | 14,550,900 |
| 18 Jul 2024 | CNY | 4.01 | 4.1 | 3.88 | 3.95 | 3.95 | -0.02 (-0.50%) | 13,871,790 |
| 17 Jul 2024 | CNY | 3.88 | 4.02 | 3.86 | 3.97 | 3.97 | +0.11 (+2.85%) | 15,642,800 |
| 16 Jul 2024 | CNY | 3.98 | 4 | 3.84 | 3.86 | 3.86 | -0.12 (-3.02%) | 14,846,110 |
| 15 Jul 2024 | CNY | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | -0.15 (-3.63%) | 16,539,570 |
| 12 Jul 2024 | CNY | 4.1 | 4.2 | 4.09 | 4.13 | 4.13 | +0.04 (+0.98%) | 18,704,400 |
| 11 Jul 2024 | CNY | 4.23 | 4.28 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 28,476,009 |
| 10 Jul 2024 | CNY | 4.06 | 4.33 | 3.91 | 4.17 | 4.17 | -0.13 (-3.02%) | 40,691,724 |
| 9 Jul 2024 | CNY | 4.3 | 4.64 | 4.15 | 4.3 | 4.3 | -0.05 (-1.15%) | 61,086,525 |
| 8 Jul 2024 | CNY | 4.19 | 4.35 | 3.92 | 4.35 | 4.35 | +0.4 (+10.13%) | 57,189,501 |
| 5 Jul 2024 | CNY | 3.63 | 3.95 | 3.54 | 3.95 | 3.95 | +0.36 (+10.03%) | 33,213,682 |
| 4 Jul 2024 | CNY | 3.55 | 3.85 | 3.55 | 3.59 | 3.59 | -0.22 (-5.77%) | 8,583,300 |
| 3 Jul 2024 | CNY | 3.85 | 3.9 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 6,570,680 |
| 2 Jul 2024 | CNY | 3.8 | 3.9 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 9,247,960 |
| 1 Jul 2024 | CNY | 3.6 | 3.92 | 3.58 | 3.78 | 3.78 | +0.2 (+5.59%) | 15,931,509 |
| 28 Jun 2024 | CNY | 3.55 | 3.61 | 3.49 | 3.58 | 3.58 | -0.02 (-0.56%) | 13,496,400 |
| 27 Jun 2024 | CNY | 3.45 | 3.78 | 3.44 | 3.6 | 3.6 | +0.08 (+2.27%) | 21,403,730 |
