| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 7.38 | 7.38 | 7.26 | 7.27 | 7.27 | -0.09 (-1.22%) | 2,592,039 |
| 13 Aug 2024 | CNY | 7.42 | 7.42 | 7.31 | 7.36 | 7.36 | -0.03 (-0.41%) | 2,868,692 |
| 12 Aug 2024 | CNY | 7.4 | 7.45 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,866,910 |
| 9 Aug 2024 | CNY | 7.5 | 7.51 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 3,759,395 |
| 8 Aug 2024 | CNY | 7.3 | 7.48 | 7.3 | 7.47 | 7.47 | +0.14 (+1.91%) | 4,855,392 |
| 7 Aug 2024 | CNY | 7.38 | 7.43 | 7.31 | 7.33 | 7.33 | -0.07 (-0.95%) | 3,312,365 |
| 6 Aug 2024 | CNY | 7.3 | 7.41 | 7.25 | 7.4 | 7.4 | +0.15 (+2.07%) | 5,746,961 |
| 5 Aug 2024 | CNY | 7.25 | 7.38 | 7.22 | 7.25 | 7.25 | -0.01 (-0.14%) | 4,824,746 |
| 2 Aug 2024 | CNY | 7.22 | 7.34 | 7.19 | 7.26 | 7.26 | +0.01 (+0.14%) | 3,203,290 |
| 1 Aug 2024 | CNY | 7.3 | 7.38 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 3,273,300 |
| 31 Jul 2024 | CNY | 7.09 | 7.33 | 7.03 | 7.32 | 7.32 | +0.28 (+3.98%) | 7,865,044 |
| 30 Jul 2024 | CNY | 7.01 | 7.06 | 6.96 | 7.04 | 7.04 | +0.03 (+0.43%) | 2,490,052 |
| 29 Jul 2024 | CNY | 7.05 | 7.07 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,293,041 |
| 26 Jul 2024 | CNY | 7.01 | 7.11 | 7 | 7.06 | 7.06 | +0.05 (+0.71%) | 2,588,352 |
| 25 Jul 2024 | CNY | 6.9 | 7.04 | 6.88 | 7.01 | 7.01 | +0.09 (+1.30%) | 2,974,182 |
| 24 Jul 2024 | CNY | 6.98 | 7.01 | 6.87 | 6.92 | 6.92 | -0.06 (-0.86%) | 2,882,578 |
| 23 Jul 2024 | CNY | 7.17 | 7.17 | 6.97 | 6.98 | 6.98 | -0.17 (-2.38%) | 3,770,493 |
| 22 Jul 2024 | CNY | 7.2 | 7.22 | 7.13 | 7.15 | 7.15 | -0.05 (-0.69%) | 2,723,497 |
| 19 Jul 2024 | CNY | 7.2 | 7.23 | 7.11 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,955,052 |
| 18 Jul 2024 | CNY | 7.17 | 7.21 | 7.11 | 7.17 | 7.17 | -0.03 (-0.42%) | 3,614,688 |
| 17 Jul 2024 | CNY | 7.06 | 7.21 | 7.03 | 7.2 | 7.2 | +0.13 (+1.84%) | 4,041,401 |
| 16 Jul 2024 | CNY | 7.09 | 7.12 | 7.04 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,113,648 |
| 15 Jul 2024 | CNY | 7.18 | 7.19 | 7.09 | 7.1 | 7.1 | -0.06 (-0.84%) | 2,789,164 |
| 12 Jul 2024 | CNY | 7.16 | 7.19 | 7.11 | 7.16 | 7.16 | 0.0 (0.0%) | 3,121,485 |
| 11 Jul 2024 | CNY | 7.02 | 7.17 | 7.01 | 7.16 | 7.16 | +0.22 (+3.17%) | 4,532,614 |
| 10 Jul 2024 | CNY | 6.88 | 7.02 | 6.83 | 6.94 | 6.94 | +0.04 (+0.58%) | 3,169,385 |
| 9 Jul 2024 | CNY | 6.79 | 6.94 | 6.72 | 6.9 | 6.9 | +0.11 (+1.62%) | 4,067,238 |
| 8 Jul 2024 | CNY | 6.95 | 6.98 | 6.76 | 6.79 | 6.79 | -0.18 (-2.58%) | 4,461,086 |
| 5 Jul 2024 | CNY | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 2,966,205 |
| 4 Jul 2024 | CNY | 7.26 | 7.26 | 6.9 | 6.97 | 6.97 | -0.26 (-3.60%) | 8,287,604 |
