| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 5.07 | 5.24 | 5.05 | 5.2 | 5.2 | +0.17 (+3.38%) | 10,370,426 |
| 6 Aug 2024 | CNY | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | +0.05 (+1.00%) | 5,031,375 |
| 5 Aug 2024 | CNY | 5.11 | 5.19 | 4.96 | 4.98 | 4.98 | -0.15 (-2.92%) | 7,211,175 |
| 2 Aug 2024 | CNY | 5.17 | 5.28 | 5.13 | 5.13 | 5.13 | -0.1 (-1.91%) | 6,118,110 |
| 1 Aug 2024 | CNY | 5.23 | 5.28 | 5.2 | 5.23 | 5.23 | +0.04 (+0.77%) | 6,138,581 |
| 31 Jul 2024 | CNY | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 8,189,634 |
| 30 Jul 2024 | CNY | 5.01 | 5.2 | 4.98 | 5.13 | 5.13 | +0.09 (+1.79%) | 10,727,600 |
| 29 Jul 2024 | CNY | 4.84 | 5.14 | 4.84 | 5.04 | 5.04 | +0.18 (+3.70%) | 9,386,027 |
| 26 Jul 2024 | CNY | 4.74 | 4.87 | 4.73 | 4.86 | 4.86 | +0.12 (+2.53%) | 4,722,552 |
| 25 Jul 2024 | CNY | 4.8 | 4.8 | 4.63 | 4.74 | 4.74 | -0.02 (-0.42%) | 6,175,109 |
| 24 Jul 2024 | CNY | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 5,510,900 |
| 23 Jul 2024 | CNY | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | -0.09 (-1.81%) | 4,523,420 |
| 22 Jul 2024 | CNY | 4.9 | 4.98 | 4.9 | 4.96 | 4.96 | +0.07 (+1.43%) | 5,459,034 |
| 19 Jul 2024 | CNY | 4.81 | 4.92 | 4.79 | 4.89 | 4.89 | +0.07 (+1.45%) | 4,693,200 |
| 18 Jul 2024 | CNY | 4.85 | 4.85 | 4.72 | 4.82 | 4.82 | -0.05 (-1.03%) | 5,757,081 |
| 17 Jul 2024 | CNY | 4.91 | 4.97 | 4.87 | 4.87 | 4.87 | -0.06 (-1.22%) | 3,704,200 |
| 16 Jul 2024 | CNY | 4.91 | 4.94 | 4.85 | 4.93 | 4.93 | +0.03 (+0.61%) | 4,007,300 |
| 15 Jul 2024 | CNY | 4.98 | 4.99 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 4,424,410 |
| 12 Jul 2024 | CNY | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | -0.05 (-0.99%) | 4,014,201 |
| 11 Jul 2024 | CNY | 5.02 | 5.09 | 4.99 | 5.04 | 5.04 | +0.08 (+1.61%) | 5,295,710 |
| 10 Jul 2024 | CNY | 4.93 | 5.04 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,630,211 |
| 9 Jul 2024 | CNY | 4.8 | 4.98 | 4.8 | 4.97 | 4.97 | +0.11 (+2.26%) | 5,540,385 |
| 8 Jul 2024 | CNY | 5.09 | 5.1 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 6,808,600 |
| 5 Jul 2024 | CNY | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 4,681,748 |
| 4 Jul 2024 | CNY | 5.02 | 5.05 | 4.83 | 4.86 | 4.86 | -0.16 (-3.19%) | 8,157,829 |
| 3 Jul 2024 | CNY | 5.08 | 5.11 | 5.02 | 5.02 | 5.02 | -0.09 (-1.76%) | 4,937,900 |
| 2 Jul 2024 | CNY | 5.08 | 5.18 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 4,613,900 |
| 1 Jul 2024 | CNY | 5.16 | 5.19 | 5.01 | 5.12 | 5.12 | -0.03 (-0.58%) | 6,017,200 |
| 28 Jun 2024 | CNY | 5.07 | 5.25 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 5,408,200 |
| 27 Jun 2024 | CNY | 5.19 | 5.21 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 4,869,400 |
