| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2024 | CNY | 4.27 | 4.31 | 4.21 | 4.31 | 4.31 | +0.12 (+2.86%) | 7,603,367 |
| 5 Aug 2024 | CNY | 4.22 | 4.36 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 9,233,347 |
| 2 Aug 2024 | CNY | 4.26 | 4.37 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 9,733,347 |
| 1 Aug 2024 | CNY | 4.38 | 4.42 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 12,477,974 |
| 31 Jul 2024 | CNY | 4.21 | 4.38 | 4.18 | 4.37 | 4.37 | +0.16 (+3.80%) | 11,926,734 |
| 30 Jul 2024 | CNY | 4.13 | 4.22 | 4.1 | 4.21 | 4.21 | +0.08 (+1.94%) | 8,584,611 |
| 29 Jul 2024 | CNY | 4.13 | 4.19 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 6,932,446 |
| 26 Jul 2024 | CNY | 4.1 | 4.23 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 8,608,338 |
| 25 Jul 2024 | CNY | 4.05 | 4.13 | 3.99 | 4.1 | 4.1 | +0.07 (+1.74%) | 8,702,107 |
| 24 Jul 2024 | CNY | 4.13 | 4.13 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 8,864,125 |
| 23 Jul 2024 | CNY | 4.19 | 4.27 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 9,970,525 |
| 22 Jul 2024 | CNY | 4.2 | 4.22 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 9,176,360 |
| 19 Jul 2024 | CNY | 4.15 | 4.2 | 4.04 | 4.16 | 4.16 | -0.04 (-0.95%) | 13,266,497 |
| 18 Jul 2024 | CNY | 4.22 | 4.22 | 4.08 | 4.2 | 4.2 | -0.03 (-0.71%) | 11,417,120 |
| 17 Jul 2024 | CNY | 4.09 | 4.29 | 4.09 | 4.23 | 4.23 | +0.09 (+2.17%) | 15,829,865 |
| 16 Jul 2024 | CNY | 4.15 | 4.17 | 4.06 | 4.14 | 4.14 | 0.0 (0.0%) | 10,318,093 |
| 15 Jul 2024 | CNY | 4.22 | 4.32 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 15,935,550 |
| 12 Jul 2024 | CNY | 4.12 | 4.39 | 4.09 | 4.19 | 4.19 | +0.08 (+1.95%) | 22,557,539 |
| 11 Jul 2024 | CNY | 4.04 | 4.14 | 4.02 | 4.11 | 4.11 | +0.13 (+3.27%) | 11,401,497 |
| 10 Jul 2024 | CNY | 4.01 | 4.09 | 3.92 | 3.98 | 3.98 | -0.05 (-1.24%) | 8,387,780 |
| 9 Jul 2024 | CNY | 4.08 | 4.08 | 3.9 | 4.03 | 4.03 | -0.03 (-0.74%) | 13,325,239 |
| 8 Jul 2024 | CNY | 4.21 | 4.21 | 4.03 | 4.06 | 4.06 | -0.16 (-3.79%) | 15,012,899 |
| 5 Jul 2024 | CNY | 4.29 | 4.32 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 10,668,580 |
| 4 Jul 2024 | CNY | 4.35 | 4.46 | 4.25 | 4.27 | 4.27 | -0.16 (-3.61%) | 12,053,788 |
| 3 Jul 2024 | CNY | 4.38 | 4.5 | 4.34 | 4.43 | 4.43 | +0.03 (+0.68%) | 10,500,220 |
| 2 Jul 2024 | CNY | 4.49 | 4.51 | 4.38 | 4.4 | 4.4 | -0.13 (-2.87%) | 16,043,399 |
| 1 Jul 2024 | CNY | 4.28 | 4.61 | 4.27 | 4.53 | 4.53 | +0.23 (+5.35%) | 21,870,968 |
| 28 Jun 2024 | CNY | 4.35 | 4.36 | 4.21 | 4.3 | 4.3 | -0.02 (-0.46%) | 24,654,604 |
| 27 Jun 2024 | CNY | 4.54 | 4.54 | 4.3 | 4.32 | 4.32 | -0.19 (-4.21%) | 15,702,000 |
| 26 Jun 2024 | CNY | 4.41 | 4.52 | 4.36 | 4.51 | 4.51 | +0.07 (+1.58%) | 12,030,280 |
