| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.49 | 4.52 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 20,029,652 |
| 25 Jul 2024 | CNY | 4.52 | 4.52 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 23,476,111 |
| 24 Jul 2024 | CNY | 4.4 | 4.54 | 4.37 | 4.53 | 4.53 | +0.15 (+3.42%) | 45,461,812 |
| 23 Jul 2024 | CNY | 4.64 | 4.65 | 4.38 | 4.38 | 4.38 | -0.26 (-5.60%) | 56,051,525 |
| 22 Jul 2024 | CNY | 4.75 | 4.77 | 4.61 | 4.64 | 4.64 | -0.13 (-2.73%) | 36,575,706 |
| 19 Jul 2024 | CNY | 4.77 | 4.82 | 4.72 | 4.77 | 4.77 | 0.0 (0.0%) | 23,475,787 |
| 18 Jul 2024 | CNY | 4.84 | 4.86 | 4.71 | 4.77 | 4.77 | -0.11 (-2.25%) | 33,282,646 |
| 17 Jul 2024 | CNY | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | -0.08 (-1.61%) | 29,965,740 |
| 16 Jul 2024 | CNY | 5.02 | 5.05 | 4.93 | 4.96 | 4.96 | -0.09 (-1.78%) | 23,354,000 |
| 15 Jul 2024 | CNY | 4.97 | 5.07 | 4.94 | 5.05 | 5.05 | +0.06 (+1.20%) | 29,818,662 |
| 12 Jul 2024 | CNY | 5.07 | 5.12 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 34,916,945 |
| 11 Jul 2024 | CNY | 5.01 | 5.07 | 4.97 | 5.05 | 5.05 | +0.04 (+0.80%) | 27,845,101 |
| 10 Jul 2024 | CNY | 5.14 | 5.17 | 4.95 | 5.01 | 5.01 | -0.15 (-2.91%) | 41,041,601 |
| 9 Jul 2024 | CNY | 5.25 | 5.26 | 5.1 | 5.16 | 5.16 | -0.12 (-2.27%) | 39,619,301 |
| 8 Jul 2024 | CNY | 5.12 | 5.29 | 5.11 | 5.28 | 5.28 | +0.2 (+3.94%) | 48,965,600 |
| 5 Jul 2024 | CNY | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 21,988,699 |
| 4 Jul 2024 | CNY | 5.11 | 5.14 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 21,650,920 |
| 3 Jul 2024 | CNY | 5.1 | 5.17 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 32,271,700 |
| 2 Jul 2024 | CNY | 5.08 | 5.12 | 5.01 | 5.09 | 5.09 | +0.04 (+0.79%) | 26,261,310 |
| 1 Jul 2024 | CNY | 4.98 | 5.1 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 30,881,332 |
| 28 Jun 2024 | CNY | 5.02 | 5.04 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 28,532,054 |
| 27 Jun 2024 | CNY | 5.09 | 5.09 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 24,195,488 |
| 26 Jun 2024 | CNY | 4.98 | 5.08 | 4.95 | 5.06 | 5.06 | +0.08 (+1.61%) | 30,409,693 |
| 25 Jun 2024 | CNY | 4.94 | 5.04 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 27,933,477 |
| 24 Jun 2024 | CNY | 4.91 | 4.97 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 27,794,680 |
| 21 Jun 2024 | CNY | 4.96 | 5.02 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 22,725,265 |
| 20 Jun 2024 | CNY | 4.95 | 5.1 | 4.94 | 4.98 | 4.98 | +0.01 (+0.20%) | 28,967,063 |
| 19 Jun 2024 | CNY | 4.95 | 4.98 | 4.88 | 4.97 | 4.97 | -0.01 (-0.20%) | 26,467,600 |
| 18 Jun 2024 | CNY | 4.94 | 4.99 | 4.89 | 4.98 | 4.98 | +0.07 (+1.43%) | 24,073,700 |
| 17 Jun 2024 | CNY | 5.09 | 5.09 | 4.88 | 4.91 | 4.91 | -0.13 (-2.58%) | 46,155,760 |
