| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 4.72 | 4.95 | 4.7 | 4.88 | 4.88 | +0.16 (+3.39%) | 169,573,343 |
| 6 Aug 2024 | CNY | 4.7 | 4.77 | 4.64 | 4.72 | 4.72 | 0.0 (0.0%) | 142,441,604 |
| 5 Aug 2024 | CNY | 4.66 | 4.76 | 4.61 | 4.72 | 4.72 | 0.0 (0.0%) | 162,147,929 |
| 2 Aug 2024 | CNY | 4.72 | 4.78 | 4.65 | 4.72 | 4.72 | -0.03 (-0.63%) | 126,693,121 |
| 1 Aug 2024 | CNY | 4.64 | 4.83 | 4.64 | 4.75 | 4.75 | +0.07 (+1.50%) | 192,152,028 |
| 31 Jul 2024 | CNY | 4.92 | 4.94 | 4.64 | 4.68 | 4.68 | -0.28 (-5.65%) | 357,665,472 |
| 30 Jul 2024 | CNY | 5.08 | 5.12 | 4.92 | 4.96 | 4.96 | -0.12 (-2.36%) | 157,454,445 |
| 29 Jul 2024 | CNY | 5.04 | 5.11 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 94,340,870 |
| 26 Jul 2024 | CNY | 5.18 | 5.2 | 5.01 | 5.08 | 5.08 | -0.13 (-2.50%) | 206,825,354 |
| 25 Jul 2024 | CNY | 5.22 | 5.25 | 5.12 | 5.21 | 5.21 | 0.0 (0.0%) | 179,105,266 |
| 24 Jul 2024 | CNY | 4.94 | 5.22 | 4.93 | 5.21 | 5.21 | +0.25 (+5.04%) | 233,480,291 |
| 23 Jul 2024 | CNY | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 106,196,515 |
| 22 Jul 2024 | CNY | 5 | 5.01 | 4.84 | 4.95 | 4.95 | -0.05 (-1%) | 141,094,497 |
| 19 Jul 2024 | CNY | 5.01 | 5.08 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 135,018,941 |
| 18 Jul 2024 | CNY | 4.86 | 5.04 | 4.83 | 5.04 | 5.04 | +0.13 (+2.65%) | 161,189,473 |
| 17 Jul 2024 | CNY | 4.99 | 5.02 | 4.85 | 4.91 | 4.91 | -0.09 (-1.80%) | 161,357,635 |
| 16 Jul 2024 | CNY | 4.91 | 5.06 | 4.87 | 5 | 5 | +0.09 (+1.83%) | 153,876,247 |
| 15 Jul 2024 | CNY | 4.78 | 4.92 | 4.71 | 4.91 | 4.91 | +0.11 (+2.29%) | 136,845,158 |
| 12 Jul 2024 | CNY | 4.88 | 4.97 | 4.77 | 4.8 | 4.8 | -0.09 (-1.84%) | 152,008,803 |
| 11 Jul 2024 | CNY | 4.82 | 4.9 | 4.74 | 4.89 | 4.89 | +0.06 (+1.24%) | 138,562,770 |
| 10 Jul 2024 | CNY | 4.98 | 5.01 | 4.76 | 4.83 | 4.83 | -0.21 (-4.17%) | 192,357,035 |
| 9 Jul 2024 | CNY | 4.95 | 5.1 | 4.88 | 5.04 | 5.04 | +0.08 (+1.61%) | 195,566,061 |
| 8 Jul 2024 | CNY | 4.79 | 5.05 | 4.78 | 4.96 | 4.96 | +0.17 (+3.55%) | 194,945,582 |
| 5 Jul 2024 | CNY | 4.79 | 4.82 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 101,398,395 |
| 4 Jul 2024 | CNY | 4.45 | 4.87 | 4.45 | 4.79 | 4.79 | 0.0 (0.0%) | 100,752,600 |
| 3 Jul 2024 | CNY | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | 0.0 (0.0%) | 102,583,482 |
| 2 Jul 2024 | CNY | 4.75 | 4.83 | 4.69 | 4.79 | 4.79 | +0.05 (+1.05%) | 148,156,472 |
| 1 Jul 2024 | CNY | 4.64 | 4.83 | 4.63 | 4.74 | 4.74 | +0.11 (+2.38%) | 194,585,786 |
| 28 Jun 2024 | CNY | 4.45 | 4.64 | 4.43 | 4.63 | 4.63 | +0.17 (+3.81%) | 177,153,367 |
| 27 Jun 2024 | CNY | 4.5 | 4.61 | 4.45 | 4.46 | 4.46 | -0.05 (-1.11%) | 147,307,145 |
