| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 9.87 | 10.1 | 9.81 | 9.99 | 9.99 | +0.11 (+1.11%) | 7,145,100 |
| 13 Aug 2024 | CNY | 9.82 | 9.92 | 9.73 | 9.88 | 9.88 | +0.04 (+0.41%) | 4,773,700 |
| 12 Aug 2024 | CNY | 9.99 | 10.01 | 9.77 | 9.84 | 9.84 | -0.14 (-1.40%) | 7,242,100 |
| 9 Aug 2024 | CNY | 10.2 | 10.29 | 9.98 | 9.98 | 9.98 | -0.21 (-2.06%) | 5,444,746 |
| 8 Aug 2024 | CNY | 10.1 | 10.23 | 9.88 | 10.19 | 10.19 | +0.02 (+0.20%) | 8,805,588 |
| 7 Aug 2024 | CNY | 10.16 | 10.28 | 10.12 | 10.17 | 10.17 | -0.07 (-0.68%) | 6,482,400 |
| 6 Aug 2024 | CNY | 10.09 | 10.25 | 10.02 | 10.24 | 10.24 | +0.29 (+2.91%) | 9,642,400 |
| 5 Aug 2024 | CNY | 10.13 | 10.44 | 9.92 | 9.95 | 9.95 | -0.18 (-1.78%) | 10,644,772 |
| 2 Aug 2024 | CNY | 10.21 | 10.39 | 10.11 | 10.13 | 10.13 | -0.2 (-1.94%) | 7,066,369 |
| 1 Aug 2024 | CNY | 10.38 | 10.49 | 10.3 | 10.33 | 10.33 | -0.05 (-0.48%) | 8,529,762 |
| 31 Jul 2024 | CNY | 10.07 | 10.41 | 10.01 | 10.38 | 10.38 | +0.3 (+2.98%) | 11,956,362 |
| 30 Jul 2024 | CNY | 10 | 10.17 | 9.93 | 10.08 | 10.08 | +0.03 (+0.30%) | 7,465,983 |
| 29 Jul 2024 | CNY | 9.97 | 10.15 | 9.76 | 10.05 | 10.05 | +0.14 (+1.41%) | 11,862,291 |
| 26 Jul 2024 | CNY | 9.71 | 9.94 | 9.66 | 9.91 | 9.91 | +0.2 (+2.06%) | 9,971,214 |
| 25 Jul 2024 | CNY | 9.5 | 9.78 | 9.44 | 9.71 | 9.71 | +0.13 (+1.36%) | 8,472,714 |
| 24 Jul 2024 | CNY | 9.7 | 9.87 | 9.55 | 9.58 | 9.58 | -0.21 (-2.15%) | 10,934,700 |
| 23 Jul 2024 | CNY | 10.11 | 10.18 | 9.77 | 9.79 | 9.79 | -0.31 (-3.07%) | 12,146,869 |
| 22 Jul 2024 | CNY | 9.96 | 10.17 | 9.85 | 10.1 | 10.1 | +0.13 (+1.30%) | 9,208,153 |
| 19 Jul 2024 | CNY | 9.82 | 10.02 | 9.79 | 9.97 | 9.97 | +0.12 (+1.22%) | 8,855,925 |
| 18 Jul 2024 | CNY | 9.74 | 9.9 | 9.6 | 9.85 | 9.85 | -0.02 (-0.20%) | 8,854,591 |
| 17 Jul 2024 | CNY | 9.9 | 10.16 | 9.84 | 9.87 | 9.87 | -0.07 (-0.70%) | 10,018,900 |
| 16 Jul 2024 | CNY | 9.78 | 9.99 | 9.66 | 9.94 | 9.94 | +0.16 (+1.64%) | 8,502,954 |
| 15 Jul 2024 | CNY | 9.97 | 10.02 | 9.75 | 9.78 | 9.78 | -0.2 (-2.00%) | 7,966,312 |
| 12 Jul 2024 | CNY | 10.18 | 10.36 | 9.98 | 9.98 | 9.98 | -0.22 (-2.16%) | 10,414,760 |
| 11 Jul 2024 | CNY | 10.16 | 10.25 | 10.03 | 10.2 | 10.2 | +0.29 (+2.93%) | 8,459,985 |
| 10 Jul 2024 | CNY | 9.88 | 10.07 | 9.8 | 9.91 | 9.91 | -0.04 (-0.40%) | 7,442,000 |
| 9 Jul 2024 | CNY | 9.81 | 10 | 9.56 | 9.95 | 9.95 | +0.21 (+2.16%) | 8,541,100 |
| 8 Jul 2024 | CNY | 10 | 10.06 | 9.73 | 9.74 | 9.74 | -0.29 (-2.89%) | 6,955,529 |
| 5 Jul 2024 | CNY | 9.99 | 10.13 | 9.8 | 10.03 | 10.03 | +0.04 (+0.40%) | 7,782,100 |
| 4 Jul 2024 | CNY | 10.35 | 10.38 | 9.97 | 9.99 | 9.99 | -0.31 (-3.01%) | 6,562,700 |
