| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 4.44 | 4.53 | 4.39 | 4.39 | 4.39 | -0.06 (-1.35%) | 25,129,538 |
| 2 Aug 2024 | CNY | 4.45 | 4.52 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 18,064,175 |
| 1 Aug 2024 | CNY | 4.46 | 4.52 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 16,815,538 |
| 31 Jul 2024 | CNY | 4.34 | 4.47 | 4.33 | 4.46 | 4.46 | +0.12 (+2.76%) | 25,984,548 |
| 30 Jul 2024 | CNY | 4.25 | 4.34 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 19,423,909 |
| 29 Jul 2024 | CNY | 4.27 | 4.28 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 11,694,422 |
| 26 Jul 2024 | CNY | 4.2 | 4.28 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 17,161,830 |
| 25 Jul 2024 | CNY | 4.1 | 4.21 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 18,637,888 |
| 24 Jul 2024 | CNY | 4.17 | 4.17 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 16,131,915 |
| 23 Jul 2024 | CNY | 4.26 | 4.32 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 22,311,759 |
| 22 Jul 2024 | CNY | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 13,288,032 |
| 19 Jul 2024 | CNY | 4.28 | 4.33 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 15,515,893 |
| 18 Jul 2024 | CNY | 4.27 | 4.31 | 4.21 | 4.31 | 4.31 | +0.03 (+0.70%) | 15,864,877 |
| 17 Jul 2024 | CNY | 4.3 | 4.32 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 11,420,851 |
| 16 Jul 2024 | CNY | 4.28 | 4.31 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 11,690,157 |
| 15 Jul 2024 | CNY | 4.34 | 4.36 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 14,261,564 |
| 12 Jul 2024 | CNY | 4.4 | 4.4 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 13,104,531 |
| 11 Jul 2024 | CNY | 4.29 | 4.4 | 4.29 | 4.39 | 4.39 | +0.16 (+3.78%) | 25,438,965 |
| 10 Jul 2024 | CNY | 4.25 | 4.29 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 13,029,359 |
| 9 Jul 2024 | CNY | 4.18 | 4.28 | 4.15 | 4.26 | 4.26 | +0.08 (+1.91%) | 18,089,991 |
| 8 Jul 2024 | CNY | 4.32 | 4.33 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 20,006,169 |
| 5 Jul 2024 | CNY | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 12,495,161 |
| 4 Jul 2024 | CNY | 4.39 | 4.4 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 16,948,739 |
| 3 Jul 2024 | CNY | 4.36 | 4.41 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 11,612,204 |
| 2 Jul 2024 | CNY | 4.4 | 4.42 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 17,501,237 |
| 1 Jul 2024 | CNY | 4.31 | 4.4 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 18,962,255 |
| 28 Jun 2024 | CNY | 4.27 | 4.36 | 4.27 | 4.31 | 4.31 | +0.02 (+0.47%) | 24,936,814 |
| 27 Jun 2024 | CNY | 4.4 | 4.4 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 18,385,684 |
| 26 Jun 2024 | CNY | 4.32 | 4.39 | 4.26 | 4.39 | 4.39 | +0.07 (+1.62%) | 16,145,257 |
| 25 Jun 2024 | CNY | 4.32 | 4.37 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 15,401,344 |
