| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2024 | CNY | 5.74 | 5.93 | 5.72 | 5.89 | 5.89 | +0.19 (+3.33%) | 30,542,100 |
| 5 Aug 2024 | CNY | 5.7 | 5.88 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 27,561,018 |
| 2 Aug 2024 | CNY | 5.77 | 5.8 | 5.71 | 5.71 | 5.71 | -0.1 (-1.72%) | 25,646,443 |
| 1 Aug 2024 | CNY | 5.98 | 6.02 | 5.8 | 5.81 | 5.81 | -0.18 (-3.01%) | 29,446,528 |
| 31 Jul 2024 | CNY | 5.78 | 6.01 | 5.7 | 5.99 | 5.99 | +0.21 (+3.63%) | 32,343,082 |
| 30 Jul 2024 | CNY | 5.68 | 5.88 | 5.68 | 5.78 | 5.78 | +0.06 (+1.05%) | 21,601,497 |
| 29 Jul 2024 | CNY | 5.82 | 5.83 | 5.69 | 5.72 | 5.72 | -0.11 (-1.89%) | 18,910,917 |
| 26 Jul 2024 | CNY | 5.81 | 5.94 | 5.8 | 5.83 | 5.83 | +0.02 (+0.34%) | 19,281,560 |
| 25 Jul 2024 | CNY | 5.75 | 5.95 | 5.71 | 5.81 | 5.81 | +0.03 (+0.52%) | 23,016,115 |
| 24 Jul 2024 | CNY | 5.98 | 6 | 5.75 | 5.78 | 5.78 | -0.2 (-3.34%) | 29,895,555 |
| 23 Jul 2024 | CNY | 6.08 | 6.13 | 5.97 | 5.98 | 5.98 | -0.11 (-1.81%) | 25,151,846 |
| 22 Jul 2024 | CNY | 6.15 | 6.21 | 5.99 | 6.09 | 6.09 | -0.05 (-0.81%) | 21,759,046 |
| 19 Jul 2024 | CNY | 6.25 | 6.27 | 6.04 | 6.14 | 6.14 | -0.17 (-2.69%) | 37,307,180 |
| 18 Jul 2024 | CNY | 6.26 | 6.35 | 6.14 | 6.31 | 6.31 | +0.03 (+0.48%) | 28,471,024 |
| 17 Jul 2024 | CNY | 6.2 | 6.43 | 6.2 | 6.28 | 6.28 | +0.06 (+0.96%) | 30,902,621 |
| 16 Jul 2024 | CNY | 6.28 | 6.36 | 6.19 | 6.22 | 6.22 | -0.09 (-1.43%) | 26,159,004 |
| 15 Jul 2024 | CNY | 6.35 | 6.37 | 6.23 | 6.31 | 6.31 | -0.09 (-1.41%) | 27,344,503 |
| 12 Jul 2024 | CNY | 6.04 | 6.58 | 6.03 | 6.4 | 6.4 | +0.37 (+6.14%) | 79,640,022 |
| 11 Jul 2024 | CNY | 6 | 6.06 | 5.89 | 6.03 | 6.03 | +0.09 (+1.52%) | 32,399,400 |
| 10 Jul 2024 | CNY | 5.94 | 6.07 | 5.82 | 5.94 | 5.94 | -0.06 (-1%) | 22,199,986 |
| 9 Jul 2024 | CNY | 5.98 | 6.09 | 5.85 | 6 | 6 | +0.02 (+0.33%) | 29,876,000 |
| 8 Jul 2024 | CNY | 6.1 | 6.21 | 5.95 | 5.98 | 5.98 | -0.76 (-11.28%) | 31,909,649 |
| 5 Jul 2024 | CNY | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 58,199,690 |
| 4 Jul 2024 | CNY | 6.97 | 7 | 6.72 | 6.74 | 6.74 | -0.29 (-4.13%) | 31,820,741 |
| 3 Jul 2024 | CNY | 6.98 | 7.19 | 6.85 | 7.03 | 7.03 | +0.05 (+0.72%) | 44,897,981 |
| 2 Jul 2024 | CNY | 7.06 | 7.27 | 6.92 | 6.98 | 6.98 | -0.17 (-2.38%) | 62,437,097 |
| 1 Jul 2024 | CNY | 6.51 | 7.15 | 6.51 | 7.15 | 7.15 | +0.65 (+10%) | 60,632,938 |
| 28 Jun 2024 | CNY | 6.55 | 6.64 | 6.49 | 6.5 | 6.5 | -0.1 (-1.52%) | 23,698,827 |
| 27 Jun 2024 | CNY | 6.7 | 6.8 | 6.58 | 6.6 | 6.6 | -0.1 (-1.49%) | 20,056,000 |
| 26 Jun 2024 | CNY | 6.71 | 6.74 | 6.6 | 6.7 | 6.7 | -0.06 (-0.89%) | 19,832,862 |
