| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2024 | CNY | 4.12 | 4.67 | 4.1 | 4.36 | 4.36 | +0.36 (+9%) | 32,000,800 |
| 9 Aug 2024 | CNY | 4.06 | 4.15 | 3.99 | 4 | 4 | -0.1 (-2.44%) | 8,380,600 |
| 8 Aug 2024 | CNY | 4.02 | 4.23 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 12,170,056 |
| 7 Aug 2024 | CNY | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | -0.1 (-2.43%) | 11,605,401 |
| 6 Aug 2024 | CNY | 3.89 | 4.14 | 3.84 | 4.11 | 4.11 | +0.26 (+6.75%) | 17,424,725 |
| 5 Aug 2024 | CNY | 3.96 | 4.02 | 3.84 | 3.85 | 3.85 | -0.23 (-5.64%) | 21,670,424 |
| 2 Aug 2024 | CNY | 3.89 | 4.64 | 3.87 | 4.08 | 4.08 | +0.16 (+4.08%) | 26,642,349 |
| 1 Aug 2024 | CNY | 3.81 | 3.95 | 3.8 | 3.92 | 3.92 | +0.11 (+2.89%) | 7,119,502 |
| 31 Jul 2024 | CNY | 3.7 | 3.82 | 3.63 | 3.81 | 3.81 | +0.11 (+2.97%) | 5,670,727 |
| 30 Jul 2024 | CNY | 3.6 | 3.7 | 3.57 | 3.7 | 3.7 | +0.09 (+2.49%) | 5,193,301 |
| 29 Jul 2024 | CNY | 3.59 | 3.65 | 3.49 | 3.61 | 3.61 | +0.06 (+1.69%) | 5,704,000 |
| 26 Jul 2024 | CNY | 3.52 | 3.6 | 3.52 | 3.55 | 3.55 | +0.04 (+1.14%) | 5,464,699 |
| 25 Jul 2024 | CNY | 3.49 | 3.59 | 3.42 | 3.51 | 3.51 | -0.01 (-0.28%) | 5,281,000 |
| 24 Jul 2024 | CNY | 3.65 | 3.65 | 3.51 | 3.52 | 3.52 | -0.16 (-4.35%) | 9,699,400 |
| 23 Jul 2024 | CNY | 3.61 | 3.93 | 3.58 | 3.68 | 3.68 | +0.07 (+1.94%) | 11,800,001 |
| 22 Jul 2024 | CNY | 3.54 | 3.64 | 3.49 | 3.61 | 3.61 | +0.09 (+2.56%) | 4,374,200 |
| 19 Jul 2024 | CNY | 3.46 | 3.55 | 3.39 | 3.52 | 3.52 | +0.08 (+2.33%) | 6,677,201 |
| 18 Jul 2024 | CNY | 3.47 | 3.49 | 3.34 | 3.44 | 3.44 | -0.04 (-1.15%) | 4,968,600 |
| 17 Jul 2024 | CNY | 3.47 | 3.52 | 3.4 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,721,100 |
| 16 Jul 2024 | CNY | 3.47 | 3.52 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 3,287,800 |
| 15 Jul 2024 | CNY | 3.58 | 3.6 | 3.46 | 3.48 | 3.48 | -0.1 (-2.79%) | 3,957,800 |
| 12 Jul 2024 | CNY | 3.59 | 3.68 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 5,698,700 |
| 11 Jul 2024 | CNY | 3.38 | 3.62 | 3.38 | 3.59 | 3.59 | +0.25 (+7.49%) | 8,281,900 |
| 10 Jul 2024 | CNY | 3.41 | 3.43 | 3.31 | 3.34 | 3.34 | -0.1 (-2.91%) | 6,397,500 |
| 9 Jul 2024 | CNY | 3.55 | 3.59 | 3.32 | 3.44 | 3.44 | -0.12 (-3.37%) | 11,714,291 |
| 8 Jul 2024 | CNY | 3.66 | 3.68 | 3.5 | 3.56 | 3.56 | -0.25 (-6.56%) | 10,752,700 |
| 5 Jul 2024 | CNY | 3.68 | 3.82 | 3.58 | 3.81 | 3.81 | +0.15 (+4.10%) | 6,490,200 |
| 4 Jul 2024 | CNY | 3.73 | 3.86 | 3.65 | 3.66 | 3.66 | -0.18 (-4.69%) | 5,549,400 |
| 3 Jul 2024 | CNY | 3.81 | 3.89 | 3.77 | 3.84 | 3.84 | +0.01 (+0.26%) | 5,679,500 |
| 2 Jul 2024 | CNY | 3.73 | 3.85 | 3.69 | 3.83 | 3.83 | +0.13 (+3.51%) | 7,373,800 |
