| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 5.24 | 5.32 | 5.22 | 5.27 | 5.27 | -0.02 (-0.38%) | 48,302,286 |
| 13 Aug 2024 | CNY | 5.19 | 5.3 | 5.15 | 5.29 | 5.29 | +0.05 (+0.95%) | 77,521,491 |
| 12 Aug 2024 | CNY | 5.1 | 5.4 | 5.1 | 5.24 | 5.24 | +0.15 (+2.95%) | 108,628,249 |
| 9 Aug 2024 | CNY | 5.16 | 5.19 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 23,285,200 |
| 8 Aug 2024 | CNY | 5.12 | 5.2 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 29,007,480 |
| 7 Aug 2024 | CNY | 5.14 | 5.17 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 19,093,063 |
| 6 Aug 2024 | CNY | 5.18 | 5.2 | 5.09 | 5.14 | 5.14 | +0.02 (+0.39%) | 25,435,740 |
| 5 Aug 2024 | CNY | 5.15 | 5.25 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 34,174,768 |
| 2 Aug 2024 | CNY | 5.26 | 5.33 | 5.15 | 5.18 | 5.18 | -0.1 (-1.89%) | 36,419,942 |
| 1 Aug 2024 | CNY | 5.27 | 5.31 | 5.25 | 5.28 | 5.28 | -0.01 (-0.19%) | 52,086,638 |
| 31 Jul 2024 | CNY | 5.02 | 5.37 | 5 | 5.29 | 5.29 | +0.27 (+5.38%) | 87,565,845 |
| 30 Jul 2024 | CNY | 4.98 | 5.03 | 4.96 | 5.02 | 5.02 | +0.04 (+0.80%) | 21,404,096 |
| 29 Jul 2024 | CNY | 5 | 5.03 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 18,269,088 |
| 26 Jul 2024 | CNY | 4.9 | 5.04 | 4.9 | 5.01 | 5.01 | +0.1 (+2.04%) | 28,024,138 |
| 25 Jul 2024 | CNY | 4.84 | 4.95 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 25,619,618 |
| 24 Jul 2024 | CNY | 4.88 | 4.94 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 23,011,093 |
| 23 Jul 2024 | CNY | 4.97 | 5.03 | 4.9 | 4.91 | 4.91 | -0.06 (-1.21%) | 27,299,220 |
| 22 Jul 2024 | CNY | 5.04 | 5.06 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 26,585,700 |
| 19 Jul 2024 | CNY | 4.96 | 5.02 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 27,860,690 |
| 18 Jul 2024 | CNY | 4.95 | 4.98 | 4.86 | 4.97 | 4.97 | 0.0 (0.0%) | 22,776,739 |
| 17 Jul 2024 | CNY | 4.94 | 4.98 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 19,414,301 |
| 16 Jul 2024 | CNY | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 15,890,117 |
| 15 Jul 2024 | CNY | 4.94 | 4.97 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 15,378,591 |
| 12 Jul 2024 | CNY | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 14,151,701 |
| 11 Jul 2024 | CNY | 4.95 | 5.01 | 4.93 | 4.96 | 4.96 | +0.07 (+1.43%) | 25,212,381 |
| 10 Jul 2024 | CNY | 4.87 | 4.96 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 21,318,004 |
| 9 Jul 2024 | CNY | 4.8 | 4.91 | 4.75 | 4.89 | 4.89 | +0.1 (+2.09%) | 30,032,935 |
| 8 Jul 2024 | CNY | 4.91 | 4.91 | 4.78 | 4.79 | 4.79 | -0.13 (-2.64%) | 25,860,273 |
| 5 Jul 2024 | CNY | 4.88 | 4.95 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 23,966,949 |
| 4 Jul 2024 | CNY | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | -0.16 (-3.17%) | 38,282,247 |
