| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2024 | CNY | 3.4 | 3.43 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 27,090,849 |
| 5 Aug 2024 | CNY | 3.4 | 3.45 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 33,643,215 |
| 2 Aug 2024 | CNY | 3.38 | 3.43 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 21,831,549 |
| 1 Aug 2024 | CNY | 3.43 | 3.44 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 26,282,415 |
| 31 Jul 2024 | CNY | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | +0.04 (+1.18%) | 32,451,820 |
| 30 Jul 2024 | CNY | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | +0.05 (+1.50%) | 26,991,458 |
| 29 Jul 2024 | CNY | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 18,946,107 |
| 26 Jul 2024 | CNY | 3.28 | 3.35 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 20,576,885 |
| 25 Jul 2024 | CNY | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 23,978,933 |
| 24 Jul 2024 | CNY | 3.28 | 3.32 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 30,761,843 |
| 23 Jul 2024 | CNY | 3.36 | 3.38 | 3.27 | 3.27 | 3.27 | -0.09 (-2.68%) | 31,837,501 |
| 22 Jul 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 30,821,099 |
| 19 Jul 2024 | CNY | 3.33 | 3.4 | 3.32 | 3.38 | 3.38 | +0.05 (+1.50%) | 33,048,354 |
| 18 Jul 2024 | CNY | 3.32 | 3.36 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 36,272,527 |
| 17 Jul 2024 | CNY | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | +0.07 (+2.15%) | 35,094,690 |
| 16 Jul 2024 | CNY | 3.22 | 3.28 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 20,750,415 |
| 15 Jul 2024 | CNY | 3.23 | 3.24 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 21,646,595 |
| 12 Jul 2024 | CNY | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 32,235,162 |
| 11 Jul 2024 | CNY | 3.13 | 3.19 | 3.1 | 3.17 | 3.17 | +0.08 (+2.59%) | 30,723,950 |
| 10 Jul 2024 | CNY | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | -0.1 (-3.13%) | 46,567,130 |
| 9 Jul 2024 | CNY | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | +0.01 (+0.31%) | 20,495,488 |
| 8 Jul 2024 | CNY | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 21,022,973 |
| 5 Jul 2024 | CNY | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 21,886,760 |
| 4 Jul 2024 | CNY | 3.33 | 3.34 | 3.2 | 3.21 | 3.21 | -0.12 (-3.60%) | 31,922,571 |
| 3 Jul 2024 | CNY | 3.26 | 3.35 | 3.25 | 3.33 | 3.33 | +0.06 (+1.83%) | 35,266,174 |
| 2 Jul 2024 | CNY | 3.22 | 3.31 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 30,959,830 |
| 1 Jul 2024 | CNY | 3.14 | 3.23 | 3.13 | 3.22 | 3.22 | +0.08 (+2.55%) | 29,030,761 |
| 28 Jun 2024 | CNY | 3.13 | 3.21 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 30,800,906 |
| 27 Jun 2024 | CNY | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 23,093,025 |
| 26 Jun 2024 | CNY | 3.21 | 3.22 | 3.09 | 3.18 | 3.18 | -0.04 (-1.24%) | 39,274,136 |
