| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2024 | CNY | 6.37 | 6.41 | 6.19 | 6.19 | 6.19 | -0.09 (-1.43%) | 23,934,000 |
| 8 Aug 2024 | CNY | 6.23 | 6.4 | 6.22 | 6.28 | 6.28 | +0.04 (+0.64%) | 28,552,900 |
| 7 Aug 2024 | CNY | 6.25 | 6.32 | 6.2 | 6.24 | 6.24 | -0.05 (-0.79%) | 17,658,808 |
| 6 Aug 2024 | CNY | 6.34 | 6.38 | 6.21 | 6.29 | 6.29 | +0.02 (+0.32%) | 24,882,800 |
| 5 Aug 2024 | CNY | 6.32 | 6.47 | 6.25 | 6.27 | 6.27 | -0.09 (-1.42%) | 34,873,100 |
| 2 Aug 2024 | CNY | 6.56 | 6.58 | 6.33 | 6.36 | 6.36 | -0.14 (-2.15%) | 34,891,871 |
| 1 Aug 2024 | CNY | 6.58 | 6.6 | 6.46 | 6.5 | 6.5 | -0.16 (-2.40%) | 54,540,257 |
| 31 Jul 2024 | CNY | 6.2 | 6.76 | 6.18 | 6.66 | 6.66 | +0.51 (+8.29%) | 82,437,763 |
| 30 Jul 2024 | CNY | 6.05 | 6.26 | 6.05 | 6.15 | 6.15 | +0.07 (+1.15%) | 35,423,400 |
| 29 Jul 2024 | CNY | 6.05 | 6.16 | 6.05 | 6.08 | 6.08 | -0.08 (-1.30%) | 24,807,800 |
| 26 Jul 2024 | CNY | 5.93 | 6.22 | 5.92 | 6.16 | 6.16 | +0.24 (+4.05%) | 43,368,602 |
| 25 Jul 2024 | CNY | 5.81 | 6 | 5.79 | 5.92 | 5.92 | +0.11 (+1.89%) | 22,263,100 |
| 24 Jul 2024 | CNY | 5.94 | 5.98 | 5.79 | 5.81 | 5.81 | -0.21 (-3.49%) | 27,963,800 |
| 23 Jul 2024 | CNY | 5.99 | 6.26 | 5.95 | 6.02 | 6.02 | +0.01 (+0.17%) | 43,196,495 |
| 22 Jul 2024 | CNY | 6.05 | 6.08 | 5.94 | 6.01 | 6.01 | +0.05 (+0.84%) | 21,820,482 |
| 19 Jul 2024 | CNY | 5.89 | 5.97 | 5.85 | 5.96 | 5.96 | +0.06 (+1.02%) | 19,291,474 |
| 18 Jul 2024 | CNY | 5.85 | 5.92 | 5.76 | 5.9 | 5.9 | 0.0 (0.0%) | 18,477,460 |
| 17 Jul 2024 | CNY | 5.9 | 5.97 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 15,112,800 |
| 16 Jul 2024 | CNY | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | -0.01 (-0.17%) | 10,709,366 |
| 15 Jul 2024 | CNY | 5.95 | 5.98 | 5.86 | 5.9 | 5.9 | -0.07 (-1.17%) | 15,741,800 |
| 12 Jul 2024 | CNY | 5.88 | 6.09 | 5.88 | 5.97 | 5.97 | +0.07 (+1.19%) | 29,094,560 |
| 11 Jul 2024 | CNY | 5.87 | 5.92 | 5.78 | 5.9 | 5.9 | +0.15 (+2.61%) | 20,285,046 |
| 10 Jul 2024 | CNY | 5.75 | 5.89 | 5.74 | 5.75 | 5.75 | -0.09 (-1.54%) | 16,563,412 |
| 9 Jul 2024 | CNY | 5.7 | 5.86 | 5.66 | 5.84 | 5.84 | +0.14 (+2.46%) | 22,121,200 |
| 8 Jul 2024 | CNY | 5.91 | 5.91 | 5.66 | 5.7 | 5.7 | -0.16 (-2.73%) | 21,652,534 |
| 5 Jul 2024 | CNY | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 19,760,194 |
| 4 Jul 2024 | CNY | 6.04 | 6.06 | 5.85 | 5.86 | 5.86 | -0.17 (-2.82%) | 17,378,570 |
| 3 Jul 2024 | CNY | 6.03 | 6.1 | 5.97 | 6.03 | 6.03 | 0.0 (0.0%) | 12,950,690 |
| 2 Jul 2024 | CNY | 6.01 | 6.12 | 5.98 | 6.03 | 6.03 | +0.02 (+0.33%) | 17,712,722 |
| 1 Jul 2024 | CNY | 5.91 | 6.03 | 5.84 | 6.01 | 6.01 | +0.1 (+1.69%) | 21,195,320 |
