| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 3.62 | 3.75 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 27,195,081 |
| 6 Aug 2024 | CNY | 3.71 | 3.74 | 3.51 | 3.64 | 3.64 | -0.01 (-0.27%) | 35,348,525 |
| 5 Aug 2024 | CNY | 3.69 | 3.84 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 40,679,931 |
| 2 Aug 2024 | CNY | 3.96 | 3.97 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 50,665,775 |
| 1 Aug 2024 | CNY | 3.93 | 4.06 | 3.85 | 4.04 | 4.04 | +0.17 (+4.39%) | 59,112,336 |
| 31 Jul 2024 | CNY | 3.92 | 4.05 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 60,205,259 |
| 30 Jul 2024 | CNY | 3.78 | 3.92 | 3.75 | 3.92 | 3.92 | +0.19 (+5.09%) | 55,496,430 |
| 29 Jul 2024 | CNY | 3.55 | 3.73 | 3.51 | 3.73 | 3.73 | +0.18 (+5.07%) | 43,277,530 |
| 26 Jul 2024 | CNY | 3.69 | 3.79 | 3.53 | 3.55 | 3.55 | -0.16 (-4.31%) | 51,192,032 |
| 25 Jul 2024 | CNY | 3.74 | 3.83 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 66,438,612 |
| 24 Jul 2024 | CNY | 4.07 | 4.22 | 3.9 | 3.9 | 3.9 | -0.21 (-5.11%) | 61,063,521 |
| 23 Jul 2024 | CNY | 4.25 | 4.38 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 87,431,571 |
| 22 Jul 2024 | CNY | 4.03 | 4.18 | 3.99 | 4.18 | 4.18 | +0.2 (+5.03%) | 75,007,833 |
| 19 Jul 2024 | CNY | 3.76 | 3.98 | 3.7 | 3.98 | 3.98 | +0.19 (+5.01%) | 68,227,584 |
| 18 Jul 2024 | CNY | 3.9 | 4.02 | 3.64 | 3.79 | 3.79 | -0.04 (-1.04%) | 93,204,559 |
| 17 Jul 2024 | CNY | 3.73 | 3.83 | 3.73 | 3.83 | 3.83 | +0.17 (+4.64%) | 18,306,214 |
| 16 Jul 2024 | CNY | 3.39 | 3.66 | 3.36 | 3.66 | 3.66 | +0.17 (+4.87%) | 60,270,357 |
| 15 Jul 2024 | CNY | 3.4 | 3.5 | 3.28 | 3.49 | 3.49 | +0.16 (+4.80%) | 93,321,673 |
| 12 Jul 2024 | CNY | 3.19 | 3.33 | 3.18 | 3.33 | 3.33 | +0.16 (+5.05%) | 53,028,854 |
| 11 Jul 2024 | CNY | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 89,128,517 |
| 10 Jul 2024 | CNY | 3.16 | 3.16 | 3.13 | 3.16 | 3.16 | +0.15 (+4.98%) | 22,118,040 |
| 9 Jul 2024 | CNY | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.14 (+4.88%) | 6,679,820 |
| 8 Jul 2024 | CNY | 2.92 | 2.97 | 2.85 | 2.87 | 2.87 | +0.05 (+1.77%) | 32,247,968 |
| 5 Jul 2024 | CNY | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 42,278,329 |
| 4 Jul 2024 | CNY | 2.91 | 2.93 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 39,582,665 |
| 3 Jul 2024 | CNY | 2.75 | 2.9 | 2.74 | 2.9 | 2.9 | +0.14 (+5.07%) | 41,413,831 |
| 2 Jul 2024 | CNY | 2.68 | 2.8 | 2.67 | 2.76 | 2.76 | +0.07 (+2.60%) | 26,280,045 |
| 1 Jul 2024 | CNY | 2.64 | 2.72 | 2.6 | 2.69 | 2.69 | +0.01 (+0.37%) | 23,498,902 |
| 28 Jun 2024 | CNY | 2.63 | 2.72 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 22,668,488 |
| 27 Jun 2024 | CNY | 2.61 | 2.75 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 28,696,536 |
