| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 48,419,961 |
| 6 Aug 2024 | CNY | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.04 (+2.86%) | 62,577,939 |
| 5 Aug 2024 | CNY | 1.41 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 55,212,277 |
| 2 Aug 2024 | CNY | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 40,724,540 |
| 1 Aug 2024 | CNY | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 51,566,063 |
| 31 Jul 2024 | CNY | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 72,311,435 |
| 30 Jul 2024 | CNY | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 59,083,669 |
| 29 Jul 2024 | CNY | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 38,868,912 |
| 26 Jul 2024 | CNY | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 40,805,620 |
| 25 Jul 2024 | CNY | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 43,062,226 |
| 24 Jul 2024 | CNY | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 61,701,978 |
| 23 Jul 2024 | CNY | 1.4 | 1.43 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 51,615,405 |
| 22 Jul 2024 | CNY | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 52,844,035 |
| 19 Jul 2024 | CNY | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 79,076,349 |
| 18 Jul 2024 | CNY | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 40,942,882 |
| 17 Jul 2024 | CNY | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 65,210,522 |
| 16 Jul 2024 | CNY | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 52,943,915 |
| 15 Jul 2024 | CNY | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 59,161,829 |
| 12 Jul 2024 | CNY | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 99,701,178 |
| 11 Jul 2024 | CNY | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | +0.06 (+4.38%) | 83,987,600 |
| 10 Jul 2024 | CNY | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 83,394,586 |
| 9 Jul 2024 | CNY | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 67,541,840 |
| 8 Jul 2024 | CNY | 1.39 | 1.4 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 75,820,193 |
| 5 Jul 2024 | CNY | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 56,892,369 |
| 4 Jul 2024 | CNY | 1.46 | 1.47 | 1.39 | 1.4 | 1.4 | -0.07 (-4.76%) | 85,782,384 |
| 3 Jul 2024 | CNY | 1.43 | 1.49 | 1.42 | 1.47 | 1.47 | +0.04 (+2.80%) | 94,774,149 |
| 2 Jul 2024 | CNY | 1.42 | 1.47 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 114,022,133 |
| 1 Jul 2024 | CNY | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | +0.07 (+5.19%) | 98,245,163 |
| 28 Jun 2024 | CNY | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 81,028,762 |
| 27 Jun 2024 | CNY | 1.4 | 1.42 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 63,372,567 |
