| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 3.58 | 3.65 | 3.53 | 3.62 | 3.62 | +0.05 (+1.40%) | 20,744,484 |
| 13 Aug 2024 | CNY | 3.55 | 3.61 | 3.5 | 3.57 | 3.57 | -0.01 (-0.28%) | 15,178,600 |
| 12 Aug 2024 | CNY | 3.63 | 3.64 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 13,123,200 |
| 9 Aug 2024 | CNY | 3.7 | 3.7 | 3.61 | 3.61 | 3.61 | -0.07 (-1.90%) | 17,809,800 |
| 8 Aug 2024 | CNY | 3.64 | 3.72 | 3.58 | 3.68 | 3.68 | +0.02 (+0.55%) | 20,146,300 |
| 7 Aug 2024 | CNY | 3.71 | 3.72 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 17,933,100 |
| 6 Aug 2024 | CNY | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | +0.1 (+2.77%) | 29,968,700 |
| 5 Aug 2024 | CNY | 3.68 | 3.79 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 35,091,157 |
| 2 Aug 2024 | CNY | 3.72 | 3.82 | 3.66 | 3.68 | 3.68 | -0.08 (-2.13%) | 35,906,707 |
| 1 Aug 2024 | CNY | 3.84 | 3.89 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 59,411,857 |
| 31 Jul 2024 | CNY | 3.47 | 3.82 | 3.46 | 3.82 | 3.82 | +0.35 (+10.09%) | 32,920,800 |
| 30 Jul 2024 | CNY | 3.44 | 3.49 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 13,836,900 |
| 29 Jul 2024 | CNY | 3.44 | 3.47 | 3.38 | 3.45 | 3.45 | +0.02 (+0.58%) | 14,240,899 |
| 26 Jul 2024 | CNY | 3.38 | 3.47 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 12,093,500 |
| 25 Jul 2024 | CNY | 3.29 | 3.4 | 3.27 | 3.37 | 3.37 | +0.07 (+2.12%) | 15,852,912 |
| 24 Jul 2024 | CNY | 3.38 | 3.39 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 14,910,979 |
| 23 Jul 2024 | CNY | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 13,559,135 |
| 22 Jul 2024 | CNY | 3.43 | 3.48 | 3.37 | 3.46 | 3.46 | +0.02 (+0.58%) | 14,862,600 |
| 19 Jul 2024 | CNY | 3.41 | 3.46 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 13,534,400 |
| 18 Jul 2024 | CNY | 3.41 | 3.42 | 3.33 | 3.41 | 3.41 | -0.03 (-0.87%) | 15,032,200 |
| 17 Jul 2024 | CNY | 3.42 | 3.49 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 16,426,200 |
| 16 Jul 2024 | CNY | 3.44 | 3.44 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 15,698,701 |
| 15 Jul 2024 | CNY | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -0.09 (-2.55%) | 16,360,201 |
| 12 Jul 2024 | CNY | 3.55 | 3.6 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 14,455,300 |
| 11 Jul 2024 | CNY | 3.54 | 3.59 | 3.51 | 3.57 | 3.57 | +0.1 (+2.88%) | 18,238,710 |
| 10 Jul 2024 | CNY | 3.57 | 3.61 | 3.47 | 3.47 | 3.47 | -0.09 (-2.53%) | 16,139,400 |
| 9 Jul 2024 | CNY | 3.52 | 3.56 | 3.44 | 3.56 | 3.56 | +0.07 (+2.01%) | 16,853,153 |
| 8 Jul 2024 | CNY | 3.62 | 3.65 | 3.49 | 3.49 | 3.49 | -0.11 (-3.06%) | 15,158,100 |
| 5 Jul 2024 | CNY | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 14,416,500 |
| 4 Jul 2024 | CNY | 3.73 | 3.75 | 3.58 | 3.6 | 3.6 | -0.14 (-3.74%) | 14,205,369 |
