| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 4.13 | 4.16 | 3.98 | 3.99 | 3.99 | -0.15 (-3.62%) | 19,857,700 |
| 2 Aug 2024 | CNY | 4.2 | 4.25 | 4.13 | 4.14 | 4.14 | -0.11 (-2.59%) | 20,951,495 |
| 1 Aug 2024 | CNY | 4.27 | 4.34 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 23,817,200 |
| 31 Jul 2024 | CNY | 4.17 | 4.29 | 4.16 | 4.27 | 4.27 | +0.07 (+1.67%) | 27,232,282 |
| 30 Jul 2024 | CNY | 4.18 | 4.23 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 19,705,200 |
| 29 Jul 2024 | CNY | 4.16 | 4.26 | 4.13 | 4.19 | 4.19 | -0.01 (-0.24%) | 24,855,400 |
| 26 Jul 2024 | CNY | 4.09 | 4.23 | 4.09 | 4.2 | 4.2 | +0.16 (+3.96%) | 31,722,607 |
| 25 Jul 2024 | CNY | 3.94 | 4.07 | 3.88 | 4.04 | 4.04 | +0.07 (+1.76%) | 22,348,700 |
| 24 Jul 2024 | CNY | 4.05 | 4.08 | 3.97 | 3.97 | 3.97 | -0.11 (-2.70%) | 19,944,600 |
| 23 Jul 2024 | CNY | 4.09 | 4.19 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 30,086,686 |
| 22 Jul 2024 | CNY | 4.1 | 4.24 | 4.07 | 4.12 | 4.12 | +0.19 (+4.83%) | 39,337,115 |
| 19 Jul 2024 | CNY | 3.83 | 3.98 | 3.83 | 3.93 | 3.93 | +0.04 (+1.03%) | 15,308,800 |
| 18 Jul 2024 | CNY | 3.9 | 3.9 | 3.77 | 3.89 | 3.89 | -0.04 (-1.02%) | 17,955,030 |
| 17 Jul 2024 | CNY | 4.06 | 4.17 | 3.92 | 3.93 | 3.93 | -0.17 (-4.15%) | 21,343,095 |
| 16 Jul 2024 | CNY | 4.18 | 4.3 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 31,718,400 |
| 15 Jul 2024 | CNY | 4.33 | 4.44 | 4.15 | 4.19 | 4.19 | +0.06 (+1.45%) | 46,248,330 |
| 12 Jul 2024 | CNY | 4.03 | 4.15 | 4.01 | 4.13 | 4.13 | +0.01 (+0.24%) | 24,127,768 |
| 11 Jul 2024 | CNY | 4 | 4.17 | 3.94 | 4.12 | 4.12 | +0.2 (+5.10%) | 26,055,400 |
| 10 Jul 2024 | CNY | 3.81 | 3.98 | 3.77 | 3.92 | 3.92 | +0.1 (+2.62%) | 20,345,507 |
| 9 Jul 2024 | CNY | 3.72 | 3.84 | 3.64 | 3.82 | 3.82 | +0.1 (+2.69%) | 13,728,565 |
| 8 Jul 2024 | CNY | 3.81 | 3.89 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 10,736,457 |
| 5 Jul 2024 | CNY | 3.76 | 3.92 | 3.67 | 3.85 | 3.85 | +0.09 (+2.39%) | 13,272,700 |
| 4 Jul 2024 | CNY | 3.9 | 3.95 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 12,756,804 |
| 3 Jul 2024 | CNY | 3.91 | 3.99 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 10,629,007 |
| 2 Jul 2024 | CNY | 3.92 | 3.98 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,777,569 |
| 1 Jul 2024 | CNY | 3.85 | 3.92 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 12,358,514 |
| 28 Jun 2024 | CNY | 3.9 | 3.97 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 15,604,600 |
| 27 Jun 2024 | CNY | 3.96 | 4.1 | 3.89 | 3.9 | 3.9 | -0.1 (-2.50%) | 20,278,000 |
| 26 Jun 2024 | CNY | 3.85 | 4.01 | 3.77 | 4 | 4 | +0.12 (+3.09%) | 14,398,517 |
| 25 Jun 2024 | CNY | 3.75 | 3.94 | 3.75 | 3.88 | 3.88 | +0.13 (+3.47%) | 17,122,557 |
