| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 8.06 | 8.09 | 7.94 | 7.96 | 7.96 | -0.14 (-1.73%) | 20,339,432 |
| 13 Aug 2024 | CNY | 7.79 | 8.13 | 7.73 | 8.1 | 8.1 | +0.3 (+3.85%) | 44,071,745 |
| 12 Aug 2024 | CNY | 8 | 8 | 7.73 | 7.8 | 7.8 | -0.23 (-2.86%) | 33,590,491 |
| 9 Aug 2024 | CNY | 8.21 | 8.31 | 8.02 | 8.03 | 8.03 | -0.22 (-2.67%) | 37,480,700 |
| 8 Aug 2024 | CNY | 8.18 | 8.41 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 37,063,813 |
| 7 Aug 2024 | CNY | 8.35 | 8.35 | 8.14 | 8.3 | 8.3 | -0.06 (-0.72%) | 47,134,858 |
| 6 Aug 2024 | CNY | 8.07 | 8.53 | 8.07 | 8.36 | 8.36 | +0.3 (+3.72%) | 76,991,274 |
| 5 Aug 2024 | CNY | 8.01 | 8.33 | 7.88 | 8.06 | 8.06 | +0.22 (+2.81%) | 89,793,314 |
| 2 Aug 2024 | CNY | 7.85 | 8.04 | 7.8 | 7.84 | 7.84 | -0.1 (-1.26%) | 39,193,439 |
| 1 Aug 2024 | CNY | 8.1 | 8.15 | 7.87 | 7.94 | 7.94 | -0.23 (-2.82%) | 50,016,527 |
| 31 Jul 2024 | CNY | 7.44 | 8.2 | 7.43 | 8.17 | 8.17 | +0.73 (+9.81%) | 81,968,474 |
| 30 Jul 2024 | CNY | 7.5 | 7.55 | 7.38 | 7.44 | 7.44 | -0.12 (-1.59%) | 29,981,404 |
| 29 Jul 2024 | CNY | 7.76 | 7.77 | 7.53 | 7.56 | 7.56 | -0.2 (-2.58%) | 28,488,080 |
| 26 Jul 2024 | CNY | 7.67 | 7.89 | 7.66 | 7.76 | 7.76 | +0.04 (+0.52%) | 24,597,158 |
| 25 Jul 2024 | CNY | 7.55 | 7.87 | 7.45 | 7.72 | 7.72 | +0.01 (+0.13%) | 42,900,040 |
| 24 Jul 2024 | CNY | 7.99 | 8.15 | 7.62 | 7.71 | 7.71 | +0.14 (+1.85%) | 70,445,692 |
| 23 Jul 2024 | CNY | 7.78 | 7.83 | 7.56 | 7.57 | 7.57 | -0.24 (-3.07%) | 24,541,000 |
| 22 Jul 2024 | CNY | 7.95 | 7.96 | 7.78 | 7.81 | 7.81 | -0.13 (-1.64%) | 20,007,813 |
| 19 Jul 2024 | CNY | 7.99 | 8 | 7.85 | 7.94 | 7.94 | -0.08 (-1.00%) | 21,758,172 |
| 18 Jul 2024 | CNY | 7.89 | 8.02 | 7.76 | 8.02 | 8.02 | +0.11 (+1.39%) | 20,070,518 |
| 17 Jul 2024 | CNY | 7.84 | 8.01 | 7.79 | 7.91 | 7.91 | +0.06 (+0.76%) | 20,940,744 |
| 16 Jul 2024 | CNY | 7.91 | 7.96 | 7.77 | 7.85 | 7.85 | -0.07 (-0.88%) | 21,657,361 |
| 15 Jul 2024 | CNY | 8.12 | 8.14 | 7.91 | 7.92 | 7.92 | -0.25 (-3.06%) | 23,170,840 |
| 12 Jul 2024 | CNY | 8.1 | 8.39 | 8.07 | 8.17 | 8.17 | +0.08 (+0.99%) | 35,808,988 |
| 11 Jul 2024 | CNY | 7.89 | 8.12 | 7.84 | 8.09 | 8.09 | +0.33 (+4.25%) | 29,872,834 |
| 10 Jul 2024 | CNY | 7.77 | 7.84 | 7.65 | 7.76 | 7.76 | -0.01 (-0.13%) | 14,335,160 |
| 9 Jul 2024 | CNY | 7.7 | 7.81 | 7.57 | 7.77 | 7.77 | +0.09 (+1.17%) | 20,661,973 |
| 8 Jul 2024 | CNY | 7.91 | 7.92 | 7.66 | 7.68 | 7.68 | -0.21 (-2.66%) | 18,332,913 |
| 5 Jul 2024 | CNY | 7.79 | 7.91 | 7.73 | 7.89 | 7.89 | +0.07 (+0.90%) | 19,477,321 |
| 4 Jul 2024 | CNY | 8.17 | 8.17 | 7.78 | 7.82 | 7.82 | -0.27 (-3.34%) | 30,281,517 |
