| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2024 | CNY | 5.44 | 5.53 | 5.38 | 5.46 | 5.46 | +0.03 (+0.55%) | 2,856,300 |
| 9 Aug 2024 | CNY | 5.51 | 5.54 | 5.43 | 5.43 | 5.43 | -0.06 (-1.09%) | 2,961,522 |
| 8 Aug 2024 | CNY | 5.45 | 5.53 | 5.39 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,638,348 |
| 7 Aug 2024 | CNY | 5.44 | 5.49 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 2,854,000 |
| 6 Aug 2024 | CNY | 5.29 | 5.44 | 5.28 | 5.43 | 5.43 | +0.17 (+3.23%) | 4,003,262 |
| 5 Aug 2024 | CNY | 5.39 | 5.43 | 5.25 | 5.26 | 5.26 | -0.14 (-2.59%) | 3,325,000 |
| 2 Aug 2024 | CNY | 5.35 | 5.5 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,111,500 |
| 1 Aug 2024 | CNY | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | +0.06 (+1.12%) | 3,438,798 |
| 31 Jul 2024 | CNY | 5.16 | 5.36 | 5.15 | 5.36 | 5.36 | +0.2 (+3.88%) | 3,621,650 |
| 30 Jul 2024 | CNY | 5.12 | 5.22 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,147,040 |
| 29 Jul 2024 | CNY | 5.1 | 5.16 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 2,497,800 |
| 26 Jul 2024 | CNY | 5.06 | 5.14 | 5.04 | 5.09 | 5.09 | +0.05 (+0.99%) | 2,339,802 |
| 25 Jul 2024 | CNY | 5 | 5.12 | 4.95 | 5.04 | 5.04 | +0.03 (+0.60%) | 2,569,510 |
| 24 Jul 2024 | CNY | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 3,100,450 |
| 23 Jul 2024 | CNY | 5.2 | 5.24 | 5.08 | 5.08 | 5.08 | -0.1 (-1.93%) | 2,829,784 |
| 22 Jul 2024 | CNY | 5.14 | 5.24 | 5.08 | 5.18 | 5.18 | +0.04 (+0.78%) | 2,910,184 |
| 19 Jul 2024 | CNY | 5.15 | 5.21 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,420,067 |
| 18 Jul 2024 | CNY | 5.1 | 5.16 | 4.99 | 5.16 | 5.16 | +0.07 (+1.38%) | 2,949,744 |
| 17 Jul 2024 | CNY | 5.12 | 5.18 | 5.04 | 5.09 | 5.09 | -0.06 (-1.17%) | 2,739,590 |
| 16 Jul 2024 | CNY | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 1,932,218 |
| 15 Jul 2024 | CNY | 5.39 | 5.4 | 5.17 | 5.21 | 5.21 | -0.15 (-2.80%) | 2,843,671 |
| 12 Jul 2024 | CNY | 5.37 | 5.43 | 5.32 | 5.36 | 5.36 | -0.01 (-0.19%) | 2,474,625 |
| 11 Jul 2024 | CNY | 5.22 | 5.37 | 5.2 | 5.37 | 5.37 | +0.24 (+4.68%) | 3,901,989 |
| 10 Jul 2024 | CNY | 5.14 | 5.21 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 2,445,489 |
| 9 Jul 2024 | CNY | 5.17 | 5.23 | 4.97 | 5.17 | 5.17 | -0.05 (-0.96%) | 4,290,251 |
| 8 Jul 2024 | CNY | 5.41 | 5.41 | 5.19 | 5.22 | 5.22 | -0.18 (-3.33%) | 2,823,400 |
| 5 Jul 2024 | CNY | 5.24 | 5.41 | 5.17 | 5.4 | 5.4 | +0.16 (+3.05%) | 3,433,300 |
| 4 Jul 2024 | CNY | 5.32 | 5.48 | 5.22 | 5.24 | 5.24 | -0.21 (-3.85%) | 2,803,186 |
| 3 Jul 2024 | CNY | 5.51 | 5.53 | 5.44 | 5.45 | 5.45 | -0.06 (-1.09%) | 2,391,452 |
| 2 Jul 2024 | CNY | 5.38 | 5.53 | 5.37 | 5.51 | 5.51 | +0.13 (+2.42%) | 3,586,789 |
