| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 3.53 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 1,542,375 |
| 2 Aug 2024 | CNY | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 1,982,769 |
| 1 Aug 2024 | CNY | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,836,777 |
| 31 Jul 2024 | CNY | 3.49 | 3.57 | 3.47 | 3.56 | 3.56 | +0.08 (+2.30%) | 2,423,315 |
| 30 Jul 2024 | CNY | 3.49 | 3.54 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 2,570,173 |
| 29 Jul 2024 | CNY | 3.5 | 3.51 | 3.44 | 3.48 | 3.48 | -0.03 (-0.85%) | 930,507 |
| 26 Jul 2024 | CNY | 3.5 | 3.54 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 896,907 |
| 25 Jul 2024 | CNY | 3.46 | 3.51 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,311,328 |
| 24 Jul 2024 | CNY | 3.48 | 3.49 | 3.42 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,097,618 |
| 23 Jul 2024 | CNY | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 1,571,707 |
| 22 Jul 2024 | CNY | 3.54 | 3.56 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,067,054 |
| 19 Jul 2024 | CNY | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 993,354 |
| 18 Jul 2024 | CNY | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,495,707 |
| 17 Jul 2024 | CNY | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,093,513 |
| 16 Jul 2024 | CNY | 3.57 | 3.69 | 3.57 | 3.64 | 3.64 | +0.08 (+2.25%) | 3,100,084 |
| 15 Jul 2024 | CNY | 3.59 | 3.6 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,603,870 |
| 12 Jul 2024 | CNY | 3.61 | 3.63 | 3.55 | 3.6 | 3.6 | -0.14 (-3.74%) | 3,406,788 |
| 11 Jul 2024 | CNY | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | +0.06 (+1.63%) | 3,190,631 |
| 10 Jul 2024 | CNY | 3.65 | 3.73 | 3.6 | 3.68 | 3.68 | -0.12 (-3.16%) | 3,890,691 |
| 9 Jul 2024 | CNY | 3.83 | 3.84 | 3.73 | 3.8 | 3.8 | -0.04 (-1.04%) | 5,093,268 |
| 8 Jul 2024 | CNY | 3.9 | 3.9 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,615,316 |
| 5 Jul 2024 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 2,466,979 |
| 4 Jul 2024 | CNY | 3.96 | 3.97 | 3.84 | 3.9 | 3.9 | -0.05 (-1.27%) | 2,350,522 |
| 3 Jul 2024 | CNY | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 968,507 |
| 2 Jul 2024 | CNY | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,483,899 |
| 1 Jul 2024 | CNY | 3.96 | 3.99 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 3,021,024 |
| 28 Jun 2024 | CNY | 3.98 | 3.99 | 3.91 | 3.99 | 3.99 | +0.01 (+0.25%) | 2,749,895 |
| 27 Jun 2024 | CNY | 3.91 | 3.99 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,181,100 |
| 26 Jun 2024 | CNY | 3.79 | 3.93 | 3.79 | 3.93 | 3.93 | +0.11 (+2.88%) | 2,146,460 |
| 25 Jun 2024 | CNY | 3.91 | 3.91 | 3.81 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,699,500 |
