| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 8.54 | 8.58 | 8.46 | 8.53 | 8.53 | -0.04 (-0.47%) | 6,202,831 |
| 6 Aug 2024 | CNY | 8.47 | 8.66 | 8.42 | 8.57 | 8.57 | +0.22 (+2.63%) | 9,592,600 |
| 5 Aug 2024 | CNY | 8.47 | 8.74 | 8.33 | 8.35 | 8.35 | -0.12 (-1.42%) | 12,793,387 |
| 2 Aug 2024 | CNY | 8.68 | 8.72 | 8.4 | 8.47 | 8.47 | -0.19 (-2.19%) | 7,301,300 |
| 1 Aug 2024 | CNY | 8.76 | 8.87 | 8.64 | 8.66 | 8.66 | -0.09 (-1.03%) | 8,134,200 |
| 31 Jul 2024 | CNY | 8.53 | 8.78 | 8.45 | 8.75 | 8.75 | +0.29 (+3.43%) | 9,372,200 |
| 30 Jul 2024 | CNY | 8.46 | 8.51 | 8.38 | 8.46 | 8.46 | 0.0 (0.0%) | 4,533,541 |
| 29 Jul 2024 | CNY | 8.44 | 8.53 | 8.3 | 8.46 | 8.46 | +0.02 (+0.24%) | 6,613,100 |
| 26 Jul 2024 | CNY | 8.32 | 8.46 | 8.28 | 8.44 | 8.44 | +0.13 (+1.56%) | 6,575,100 |
| 25 Jul 2024 | CNY | 8.23 | 8.43 | 8.18 | 8.31 | 8.31 | +0.06 (+0.73%) | 5,077,200 |
| 24 Jul 2024 | CNY | 8.46 | 8.51 | 8.25 | 8.25 | 8.25 | -0.22 (-2.60%) | 7,045,426 |
| 23 Jul 2024 | CNY | 8.6 | 8.7 | 8.47 | 8.47 | 8.47 | -0.19 (-2.19%) | 8,565,300 |
| 22 Jul 2024 | CNY | 8.54 | 8.73 | 8.43 | 8.66 | 8.66 | +0.1 (+1.17%) | 11,679,500 |
| 19 Jul 2024 | CNY | 8.23 | 8.71 | 8.18 | 8.56 | 8.56 | +0.33 (+4.01%) | 16,024,256 |
| 18 Jul 2024 | CNY | 8.2 | 8.26 | 7.98 | 8.23 | 8.23 | -0.01 (-0.12%) | 7,313,550 |
| 17 Jul 2024 | CNY | 8.24 | 8.35 | 8.21 | 8.24 | 8.24 | +0.02 (+0.24%) | 6,406,629 |
| 16 Jul 2024 | CNY | 8.19 | 8.26 | 8.13 | 8.22 | 8.22 | +0.02 (+0.24%) | 4,577,300 |
| 15 Jul 2024 | CNY | 8.38 | 8.38 | 8.19 | 8.2 | 8.2 | -0.17 (-2.03%) | 6,025,961 |
| 12 Jul 2024 | CNY | 8.49 | 8.54 | 8.35 | 8.37 | 8.37 | -0.15 (-1.76%) | 6,366,604 |
| 11 Jul 2024 | CNY | 8.45 | 8.54 | 8.4 | 8.52 | 8.52 | +0.18 (+2.16%) | 8,545,300 |
| 10 Jul 2024 | CNY | 8.37 | 8.5 | 8.26 | 8.34 | 8.34 | -0.04 (-0.48%) | 7,182,800 |
| 9 Jul 2024 | CNY | 8.28 | 8.42 | 8.12 | 8.38 | 8.38 | +0.07 (+0.84%) | 7,689,500 |
| 8 Jul 2024 | CNY | 8.73 | 8.73 | 8.28 | 8.31 | 8.31 | -0.27 (-3.15%) | 7,710,800 |
| 5 Jul 2024 | CNY | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 4,933,272 |
| 4 Jul 2024 | CNY | 8.89 | 8.89 | 8.56 | 8.58 | 8.58 | -0.22 (-2.50%) | 6,189,575 |
| 3 Jul 2024 | CNY | 8.89 | 8.91 | 8.77 | 8.8 | 8.8 | -0.1 (-1.12%) | 5,161,458 |
| 2 Jul 2024 | CNY | 8.85 | 8.98 | 8.79 | 8.9 | 8.9 | +0.11 (+1.25%) | 7,459,512 |
| 1 Jul 2024 | CNY | 8.82 | 8.86 | 8.61 | 8.79 | 8.79 | -0.02 (-0.23%) | 6,332,176 |
| 28 Jun 2024 | CNY | 8.78 | 9.01 | 8.78 | 8.81 | 8.81 | +0.03 (+0.34%) | 8,267,300 |
| 27 Jun 2024 | CNY | 8.94 | 8.99 | 8.76 | 8.78 | 8.78 | -0.16 (-1.79%) | 8,351,694 |
