| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 2.77 | 2.78 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 9,110,644 |
| 25 Jul 2024 | CNY | 2.74 | 2.81 | 2.67 | 2.78 | 2.78 | +0.08 (+2.96%) | 11,557,844 |
| 24 Jul 2024 | CNY | 2.75 | 2.8 | 2.68 | 2.7 | 2.7 | -0.08 (-2.88%) | 13,973,442 |
| 23 Jul 2024 | CNY | 2.78 | 2.94 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 24,370,086 |
| 22 Jul 2024 | CNY | 2.69 | 2.84 | 2.63 | 2.81 | 2.81 | +0.11 (+4.07%) | 26,631,449 |
| 19 Jul 2024 | CNY | 2.67 | 2.74 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 13,370,656 |
| 18 Jul 2024 | CNY | 2.76 | 2.76 | 2.66 | 2.7 | 2.7 | -0.09 (-3.23%) | 22,247,002 |
| 17 Jul 2024 | CNY | 2.77 | 2.84 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 28,238,762 |
| 16 Jul 2024 | CNY | 2.74 | 2.8 | 2.66 | 2.8 | 2.8 | 0.0 (0.0%) | 45,279,824 |
| 15 Jul 2024 | CNY | 2.79 | 2.87 | 2.79 | 2.8 | 2.8 | -0.14 (-4.76%) | 58,159,318 |
| 12 Jul 2024 | CNY | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 1,009,500 |
| 11 Jul 2024 | CNY | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 161,800 |
| 10 Jul 2024 | CNY | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 22,900 |
| 9 Jul 2024 | CNY | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 16,600 |
| 8 Jul 2024 | CNY | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.06 (+1.69%) | 0 |
| 5 Jul 2024 | CNY | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 6,581,100 |
| 4 Jul 2024 | CNY | 3.69 | 3.71 | 3.52 | 3.54 | 3.54 | -0.16 (-4.32%) | 6,487,900 |
| 3 Jul 2024 | CNY | 3.69 | 3.75 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 7,243,500 |
| 2 Jul 2024 | CNY | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | +0.1 (+2.79%) | 8,458,094 |
| 1 Jul 2024 | CNY | 3.55 | 3.61 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 5,363,600 |
| 28 Jun 2024 | CNY | 3.52 | 3.6 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 5,069,200 |
| 27 Jun 2024 | CNY | 3.6 | 3.62 | 3.53 | 3.53 | 3.53 | -0.08 (-2.22%) | 5,506,400 |
| 26 Jun 2024 | CNY | 3.5 | 3.62 | 3.47 | 3.61 | 3.61 | +0.09 (+2.56%) | 7,260,537 |
| 25 Jun 2024 | CNY | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | +0.06 (+1.73%) | 7,328,234 |
| 24 Jun 2024 | CNY | 3.61 | 3.62 | 3.44 | 3.46 | 3.46 | -0.18 (-4.95%) | 7,943,863 |
| 21 Jun 2024 | CNY | 3.64 | 3.67 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,684,811 |
| 20 Jun 2024 | CNY | 3.75 | 3.76 | 3.62 | 3.63 | 3.63 | -0.11 (-2.94%) | 8,036,501 |
| 19 Jun 2024 | CNY | 3.75 | 3.78 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,242,800 |
| 18 Jun 2024 | CNY | 3.67 | 3.76 | 3.65 | 3.75 | 3.75 | +0.09 (+2.46%) | 6,744,400 |
| 17 Jun 2024 | CNY | 3.71 | 3.77 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 7,511,600 |
