| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 3.75 | 3.86 | 3.71 | 3.83 | 3.83 | +0.07 (+1.86%) | 4,546,228 |
| 14 Aug 2024 | CNY | 3.8 | 3.84 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 1,977,028 |
| 13 Aug 2024 | CNY | 3.8 | 3.82 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,867,303 |
| 12 Aug 2024 | CNY | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -0.12 (-3.07%) | 4,065,800 |
| 9 Aug 2024 | CNY | 3.86 | 3.99 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 6,765,680 |
| 8 Aug 2024 | CNY | 3.82 | 3.9 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 4,787,600 |
| 7 Aug 2024 | CNY | 3.87 | 3.87 | 3.77 | 3.81 | 3.81 | -0.06 (-1.55%) | 3,256,800 |
| 6 Aug 2024 | CNY | 3.81 | 3.87 | 3.77 | 3.87 | 3.87 | +0.09 (+2.38%) | 3,602,400 |
| 5 Aug 2024 | CNY | 3.81 | 3.88 | 3.7 | 3.78 | 3.78 | -0.07 (-1.82%) | 3,799,201 |
| 2 Aug 2024 | CNY | 3.85 | 3.91 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,501,200 |
| 1 Aug 2024 | CNY | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,480,900 |
| 31 Jul 2024 | CNY | 3.76 | 3.89 | 3.74 | 3.88 | 3.88 | +0.13 (+3.47%) | 4,364,400 |
| 30 Jul 2024 | CNY | 3.66 | 3.77 | 3.66 | 3.75 | 3.75 | +0.06 (+1.63%) | 2,979,100 |
| 29 Jul 2024 | CNY | 3.67 | 3.71 | 3.6 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,176,700 |
| 26 Jul 2024 | CNY | 3.62 | 3.7 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 1,837,900 |
| 25 Jul 2024 | CNY | 3.6 | 3.67 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 2,761,100 |
| 24 Jul 2024 | CNY | 3.69 | 3.7 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 3,569,800 |
| 23 Jul 2024 | CNY | 3.71 | 3.77 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,301,200 |
| 22 Jul 2024 | CNY | 3.71 | 3.73 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,746,800 |
| 19 Jul 2024 | CNY | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 3,578,200 |
| 18 Jul 2024 | CNY | 3.76 | 3.78 | 3.67 | 3.77 | 3.77 | 0.0 (0.0%) | 3,390,800 |
| 17 Jul 2024 | CNY | 3.76 | 3.84 | 3.74 | 3.77 | 3.77 | +0.03 (+0.80%) | 3,478,100 |
| 16 Jul 2024 | CNY | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,940,799 |
| 15 Jul 2024 | CNY | 3.81 | 3.85 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 3,035,300 |
| 12 Jul 2024 | CNY | 3.8 | 3.98 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,780,701 |
| 11 Jul 2024 | CNY | 3.7 | 3.82 | 3.7 | 3.8 | 3.8 | +0.15 (+4.11%) | 3,984,500 |
| 10 Jul 2024 | CNY | 3.7 | 3.74 | 3.63 | 3.65 | 3.65 | -0.07 (-1.88%) | 2,861,100 |
| 9 Jul 2024 | CNY | 3.66 | 3.73 | 3.59 | 3.72 | 3.72 | +0.06 (+1.64%) | 3,496,812 |
| 8 Jul 2024 | CNY | 3.79 | 3.81 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 3,034,100 |
| 5 Jul 2024 | CNY | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 2,547,100 |
