| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 8.5 | 8.69 | 8.49 | 8.52 | 8.52 | +0.03 (+0.35%) | 6,120,628 |
| 25 Jul 2024 | CNY | 8.4 | 8.57 | 8.37 | 8.49 | 8.49 | 0.0 (0.0%) | 6,054,485 |
| 24 Jul 2024 | CNY | 8.56 | 8.56 | 8.36 | 8.49 | 8.49 | -0.08 (-0.93%) | 6,299,883 |
| 23 Jul 2024 | CNY | 8.87 | 8.88 | 8.56 | 8.57 | 8.57 | -0.27 (-3.05%) | 7,566,584 |
| 22 Jul 2024 | CNY | 8.99 | 8.99 | 8.77 | 8.84 | 8.84 | -0.11 (-1.23%) | 7,904,765 |
| 19 Jul 2024 | CNY | 9.05 | 9.11 | 8.92 | 8.95 | 8.95 | -0.17 (-1.86%) | 6,288,692 |
| 18 Jul 2024 | CNY | 9.11 | 9.17 | 9.02 | 9.12 | 9.12 | 0.0 (0.0%) | 5,277,300 |
| 17 Jul 2024 | CNY | 9.35 | 9.36 | 9.1 | 9.12 | 9.12 | -0.23 (-2.46%) | 7,939,599 |
| 16 Jul 2024 | CNY | 9.46 | 9.48 | 9.3 | 9.35 | 9.35 | -0.1 (-1.06%) | 4,864,340 |
| 15 Jul 2024 | CNY | 9.36 | 9.54 | 9.29 | 9.45 | 9.45 | +0.04 (+0.43%) | 5,072,934 |
| 12 Jul 2024 | CNY | 9.69 | 9.72 | 9.35 | 9.41 | 9.41 | -0.28 (-2.89%) | 9,776,023 |
| 11 Jul 2024 | CNY | 9.63 | 9.78 | 9.59 | 9.69 | 9.69 | +0.11 (+1.15%) | 5,851,660 |
| 10 Jul 2024 | CNY | 9.9 | 9.95 | 9.53 | 9.58 | 9.58 | -0.32 (-3.23%) | 6,805,219 |
| 9 Jul 2024 | CNY | 9.74 | 9.94 | 9.65 | 9.9 | 9.9 | +0.14 (+1.43%) | 6,274,840 |
| 8 Jul 2024 | CNY | 9.97 | 10.06 | 9.73 | 9.76 | 9.76 | -0.11 (-1.11%) | 6,183,968 |
| 5 Jul 2024 | CNY | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 4,787,965 |
| 4 Jul 2024 | CNY | 9.96 | 10.09 | 9.84 | 9.87 | 9.87 | -0.09 (-0.90%) | 3,991,508 |
| 3 Jul 2024 | CNY | 10.11 | 10.19 | 9.91 | 9.96 | 9.96 | -0.13 (-1.29%) | 4,509,428 |
| 2 Jul 2024 | CNY | 10.07 | 10.12 | 9.96 | 10.09 | 10.09 | +0.02 (+0.20%) | 6,566,129 |
| 1 Jul 2024 | CNY | 9.99 | 10.09 | 9.86 | 10.07 | 10.07 | +0.15 (+1.51%) | 6,034,988 |
| 28 Jun 2024 | CNY | 9.75 | 10.06 | 9.75 | 9.92 | 9.92 | +0.12 (+1.22%) | 7,724,392 |
| 27 Jun 2024 | CNY | 9.93 | 10 | 9.75 | 9.8 | 9.8 | -0.22 (-2.20%) | 6,877,064 |
| 26 Jun 2024 | CNY | 10.09 | 10.09 | 9.79 | 10.02 | 10.02 | -0.95 (-8.66%) | 12,956,824 |
| 25 Jun 2024 | CNY | 10.67 | 11.05 | 10.67 | 10.97 | 10.97 | +0.2 (+1.86%) | 11,999,824 |
| 24 Jun 2024 | CNY | 11.03 | 11.03 | 10.68 | 10.77 | 10.77 | -0.21 (-1.91%) | 9,117,349 |
| 21 Jun 2024 | CNY | 11.1 | 11.23 | 10.98 | 10.98 | 10.98 | -0.12 (-1.08%) | 8,767,251 |
| 20 Jun 2024 | CNY | 11.16 | 11.31 | 11.02 | 11.1 | 11.1 | +0.06 (+0.54%) | 9,145,307 |
| 19 Jun 2024 | CNY | 11.02 | 11.16 | 10.97 | 11.04 | 11.04 | +0.01 (+0.09%) | 6,667,146 |
| 18 Jun 2024 | CNY | 10.85 | 11.15 | 10.83 | 11.03 | 11.03 | +0.12 (+1.10%) | 7,571,572 |
| 17 Jun 2024 | CNY | 10.87 | 11.07 | 10.85 | 10.91 | 10.91 | -0.08 (-0.73%) | 8,084,201 |
