| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 4.75 | 4.8 | 4.73 | 4.78 | 4.78 | +0.04 (+0.84%) | 3,724,400 |
| 25 Jul 2024 | CNY | 4.6 | 4.75 | 4.57 | 4.74 | 4.74 | +0.11 (+2.38%) | 4,873,800 |
| 24 Jul 2024 | CNY | 4.64 | 4.72 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 4,329,690 |
| 23 Jul 2024 | CNY | 4.7 | 4.78 | 4.65 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,930,753 |
| 22 Jul 2024 | CNY | 4.68 | 4.71 | 4.62 | 4.68 | 4.68 | +0.01 (+0.21%) | 3,455,300 |
| 19 Jul 2024 | CNY | 4.59 | 4.69 | 4.57 | 4.67 | 4.67 | +0.05 (+1.08%) | 3,816,429 |
| 18 Jul 2024 | CNY | 4.6 | 4.66 | 4.55 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,575,040 |
| 17 Jul 2024 | CNY | 4.72 | 4.74 | 4.62 | 4.63 | 4.63 | -0.12 (-2.53%) | 7,714,761 |
| 16 Jul 2024 | CNY | 4.84 | 5.13 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 12,336,740 |
| 15 Jul 2024 | CNY | 4.8 | 4.83 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 3,333,100 |
| 12 Jul 2024 | CNY | 4.8 | 4.93 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 5,546,561 |
| 11 Jul 2024 | CNY | 4.7 | 4.81 | 4.67 | 4.8 | 4.8 | +0.17 (+3.67%) | 5,702,525 |
| 10 Jul 2024 | CNY | 4.65 | 4.69 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 3,399,675 |
| 9 Jul 2024 | CNY | 4.6 | 4.67 | 4.48 | 4.65 | 4.65 | +0.09 (+1.97%) | 3,928,661 |
| 8 Jul 2024 | CNY | 4.7 | 4.7 | 4.54 | 4.56 | 4.56 | -0.12 (-2.56%) | 4,686,686 |
| 5 Jul 2024 | CNY | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 3,791,501 |
| 4 Jul 2024 | CNY | 4.79 | 4.83 | 4.65 | 4.68 | 4.68 | -0.13 (-2.70%) | 4,379,168 |
| 3 Jul 2024 | CNY | 4.87 | 4.87 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 3,473,030 |
| 2 Jul 2024 | CNY | 4.82 | 4.87 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 4,089,879 |
| 1 Jul 2024 | CNY | 4.72 | 4.81 | 4.69 | 4.81 | 4.81 | +0.12 (+2.56%) | 5,042,198 |
| 28 Jun 2024 | CNY | 4.73 | 4.8 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 5,712,439 |
| 27 Jun 2024 | CNY | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -0.08 (-1.66%) | 3,435,600 |
| 26 Jun 2024 | CNY | 4.75 | 4.83 | 4.69 | 4.82 | 4.82 | +0.08 (+1.69%) | 4,069,600 |
| 25 Jun 2024 | CNY | 4.71 | 4.78 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 3,426,769 |
| 24 Jun 2024 | CNY | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | -0.19 (-3.88%) | 5,083,121 |
| 21 Jun 2024 | CNY | 4.86 | 4.95 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,799,530 |
| 20 Jun 2024 | CNY | 5.01 | 5.02 | 4.87 | 4.91 | 4.91 | -0.11 (-2.19%) | 4,359,423 |
| 19 Jun 2024 | CNY | 5.05 | 5.07 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 3,056,442 |
| 18 Jun 2024 | CNY | 5.04 | 5.06 | 5 | 5.06 | 5.06 | +0.02 (+0.40%) | 4,191,188 |
| 17 Jun 2024 | CNY | 5.06 | 5.11 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 4,845,500 |
