| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 5.01 | 5.18 | 4.89 | 5.14 | 5.14 | +0.02 (+0.39%) | 21,630,618 |
| 13 Aug 2024 | CNY | 4.82 | 5.3 | 4.76 | 5.12 | 5.12 | +0.12 (+2.40%) | 25,378,019 |
| 12 Aug 2024 | CNY | 4.83 | 5.02 | 4.7 | 5 | 5 | +0.14 (+2.88%) | 21,108,713 |
| 9 Aug 2024 | CNY | 5.2 | 5.31 | 4.83 | 4.86 | 4.86 | -0.44 (-8.30%) | 28,812,754 |
| 8 Aug 2024 | CNY | 5.25 | 5.54 | 5.13 | 5.3 | 5.3 | -0.43 (-7.50%) | 37,610,872 |
| 7 Aug 2024 | CNY | 5.95 | 6.31 | 5.45 | 5.73 | 5.73 | +0.39 (+7.30%) | 55,438,366 |
| 6 Aug 2024 | CNY | 4.51 | 5.34 | 4.51 | 5.34 | 5.34 | +0.89 (+20%) | 12,807,993 |
| 5 Aug 2024 | CNY | 4.66 | 4.68 | 4.43 | 4.45 | 4.45 | -0.2 (-4.30%) | 6,934,600 |
| 2 Aug 2024 | CNY | 4.73 | 4.83 | 4.64 | 4.65 | 4.65 | -0.12 (-2.52%) | 5,914,700 |
| 1 Aug 2024 | CNY | 4.68 | 4.82 | 4.67 | 4.77 | 4.77 | +0.1 (+2.14%) | 6,699,800 |
| 31 Jul 2024 | CNY | 4.54 | 4.68 | 4.48 | 4.67 | 4.67 | +0.16 (+3.55%) | 6,344,314 |
| 30 Jul 2024 | CNY | 4.44 | 4.55 | 4.41 | 4.51 | 4.51 | +0.08 (+1.81%) | 5,980,000 |
| 29 Jul 2024 | CNY | 4.49 | 4.49 | 4.35 | 4.43 | 4.43 | 0.0 (0.0%) | 5,300,557 |
| 26 Jul 2024 | CNY | 4.32 | 4.45 | 4.32 | 4.43 | 4.43 | +0.13 (+3.02%) | 5,068,500 |
| 25 Jul 2024 | CNY | 4.27 | 4.37 | 4.15 | 4.3 | 4.3 | +0.02 (+0.47%) | 5,500,000 |
| 24 Jul 2024 | CNY | 4.35 | 4.43 | 4.25 | 4.28 | 4.28 | -0.07 (-1.61%) | 5,526,900 |
| 23 Jul 2024 | CNY | 4.45 | 4.51 | 4.34 | 4.35 | 4.35 | -0.09 (-2.03%) | 8,081,900 |
| 22 Jul 2024 | CNY | 4.29 | 4.46 | 4.24 | 4.44 | 4.44 | +0.16 (+3.74%) | 6,569,700 |
| 19 Jul 2024 | CNY | 4.14 | 4.37 | 4.1 | 4.28 | 4.28 | +0.13 (+3.13%) | 6,179,400 |
| 18 Jul 2024 | CNY | 4.17 | 4.18 | 4.02 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,694,300 |
| 17 Jul 2024 | CNY | 4.37 | 4.37 | 4.19 | 4.2 | 4.2 | -0.11 (-2.55%) | 3,682,400 |
| 16 Jul 2024 | CNY | 4.35 | 4.38 | 4.24 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,160,085 |
| 15 Jul 2024 | CNY | 4.5 | 4.5 | 4.27 | 4.32 | 4.32 | -0.12 (-2.70%) | 4,880,500 |
| 12 Jul 2024 | CNY | 4.47 | 4.54 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 7,311,600 |
| 11 Jul 2024 | CNY | 4.25 | 4.47 | 4.25 | 4.47 | 4.47 | +0.28 (+6.68%) | 7,142,613 |
| 10 Jul 2024 | CNY | 4.23 | 4.25 | 4.1 | 4.19 | 4.19 | -0.03 (-0.71%) | 4,323,300 |
| 9 Jul 2024 | CNY | 4.18 | 4.25 | 4.02 | 4.22 | 4.22 | +0.04 (+0.96%) | 6,150,700 |
| 8 Jul 2024 | CNY | 4.32 | 4.32 | 4.15 | 4.18 | 4.18 | -0.16 (-3.69%) | 5,707,600 |
| 5 Jul 2024 | CNY | 4.19 | 4.37 | 4.11 | 4.34 | 4.34 | +0.12 (+2.84%) | 4,707,800 |
| 4 Jul 2024 | CNY | 4.41 | 4.44 | 4.18 | 4.22 | 4.22 | -0.19 (-4.31%) | 4,876,000 |
