| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 3.7 | 3.83 | 3.7 | 3.79 | 3.79 | +0.05 (+1.34%) | 7,100,450 |
| 13 Aug 2024 | CNY | 3.65 | 3.75 | 3.61 | 3.74 | 3.74 | +0.05 (+1.36%) | 8,352,741 |
| 12 Aug 2024 | CNY | 3.71 | 3.83 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 10,641,290 |
| 9 Aug 2024 | CNY | 3.7 | 3.75 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 4,453,490 |
| 8 Aug 2024 | CNY | 3.72 | 3.72 | 3.6 | 3.68 | 3.68 | -0.02 (-0.54%) | 3,717,080 |
| 7 Aug 2024 | CNY | 3.69 | 3.73 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,889,480 |
| 6 Aug 2024 | CNY | 3.6 | 3.7 | 3.55 | 3.68 | 3.68 | +0.12 (+3.37%) | 5,865,600 |
| 5 Aug 2024 | CNY | 3.67 | 3.71 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 5,726,987 |
| 2 Aug 2024 | CNY | 3.73 | 3.74 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 5,866,560 |
| 1 Aug 2024 | CNY | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 5,478,120 |
| 31 Jul 2024 | CNY | 3.57 | 3.68 | 3.54 | 3.67 | 3.67 | +0.12 (+3.38%) | 6,668,605 |
| 30 Jul 2024 | CNY | 3.52 | 3.56 | 3.47 | 3.55 | 3.55 | +0.05 (+1.43%) | 4,164,510 |
| 29 Jul 2024 | CNY | 3.49 | 3.53 | 3.42 | 3.5 | 3.5 | +0.04 (+1.16%) | 4,419,930 |
| 26 Jul 2024 | CNY | 3.39 | 3.5 | 3.39 | 3.46 | 3.46 | +0.08 (+2.37%) | 3,795,950 |
| 25 Jul 2024 | CNY | 3.33 | 3.43 | 3.27 | 3.38 | 3.38 | +0.05 (+1.50%) | 4,389,700 |
| 24 Jul 2024 | CNY | 3.4 | 3.44 | 3.31 | 3.33 | 3.33 | -0.07 (-2.06%) | 6,285,900 |
| 23 Jul 2024 | CNY | 3.44 | 3.52 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,435,620 |
| 22 Jul 2024 | CNY | 3.36 | 3.46 | 3.33 | 3.44 | 3.44 | +0.07 (+2.08%) | 4,012,663 |
| 19 Jul 2024 | CNY | 3.33 | 3.4 | 3.26 | 3.37 | 3.37 | +0.02 (+0.60%) | 4,824,130 |
| 18 Jul 2024 | CNY | 3.4 | 3.4 | 3.24 | 3.35 | 3.35 | -0.05 (-1.47%) | 5,417,000 |
| 17 Jul 2024 | CNY | 3.44 | 3.49 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,676,920 |
| 16 Jul 2024 | CNY | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 3,731,900 |
| 15 Jul 2024 | CNY | 3.6 | 3.62 | 3.46 | 3.49 | 3.49 | -0.09 (-2.51%) | 4,974,200 |
| 12 Jul 2024 | CNY | 3.58 | 3.65 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 6,407,170 |
| 11 Jul 2024 | CNY | 3.48 | 3.59 | 3.45 | 3.58 | 3.58 | +0.17 (+4.99%) | 7,469,036 |
| 10 Jul 2024 | CNY | 3.52 | 3.53 | 3.39 | 3.41 | 3.41 | -0.09 (-2.57%) | 6,299,667 |
| 9 Jul 2024 | CNY | 3.48 | 3.55 | 3.36 | 3.5 | 3.5 | +0.01 (+0.29%) | 8,050,850 |
| 8 Jul 2024 | CNY | 3.58 | 3.63 | 3.46 | 3.49 | 3.49 | -0.1 (-2.79%) | 5,619,560 |
| 5 Jul 2024 | CNY | 3.56 | 3.61 | 3.46 | 3.59 | 3.59 | +0.07 (+1.99%) | 5,803,942 |
| 4 Jul 2024 | CNY | 3.58 | 3.72 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 7,427,150 |
