| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 10.2 | 10.35 | 10.01 | 10.01 | 10.01 | -0.19 (-1.86%) | 17,283,994 |
| 2 Aug 2024 | CNY | 10.14 | 10.39 | 10.11 | 10.2 | 10.2 | -0.02 (-0.20%) | 15,387,450 |
| 1 Aug 2024 | CNY | 10.26 | 10.32 | 10.15 | 10.22 | 10.22 | +0.02 (+0.20%) | 14,825,100 |
| 31 Jul 2024 | CNY | 9.79 | 10.24 | 9.71 | 10.2 | 10.2 | +0.5 (+5.15%) | 29,895,734 |
| 30 Jul 2024 | CNY | 10.09 | 10.11 | 9.56 | 9.7 | 9.7 | -0.39 (-3.87%) | 37,178,348 |
| 29 Jul 2024 | CNY | 10.11 | 10.12 | 9.96 | 10.09 | 10.09 | +0.01 (+0.10%) | 13,746,654 |
| 26 Jul 2024 | CNY | 9.9 | 10.11 | 9.81 | 10.08 | 10.08 | +0.18 (+1.82%) | 11,363,624 |
| 25 Jul 2024 | CNY | 9.77 | 9.98 | 9.69 | 9.9 | 9.9 | +0.13 (+1.33%) | 13,803,670 |
| 24 Jul 2024 | CNY | 9.75 | 9.95 | 9.71 | 9.77 | 9.77 | +0.03 (+0.31%) | 18,109,524 |
| 23 Jul 2024 | CNY | 10.26 | 10.27 | 9.71 | 9.74 | 9.74 | -0.52 (-5.07%) | 30,483,892 |
| 22 Jul 2024 | CNY | 10.43 | 10.47 | 10.22 | 10.26 | 10.26 | -0.16 (-1.54%) | 10,763,372 |
| 19 Jul 2024 | CNY | 10.52 | 10.52 | 10.4 | 10.42 | 10.42 | -0.08 (-0.76%) | 9,664,068 |
| 18 Jul 2024 | CNY | 10.39 | 10.57 | 10.33 | 10.5 | 10.5 | +0.11 (+1.06%) | 11,786,704 |
| 17 Jul 2024 | CNY | 10.54 | 10.56 | 10.36 | 10.39 | 10.39 | -0.16 (-1.52%) | 12,699,051 |
| 16 Jul 2024 | CNY | 10.53 | 10.58 | 10.45 | 10.55 | 10.55 | +0.02 (+0.19%) | 10,035,859 |
| 15 Jul 2024 | CNY | 10.39 | 10.56 | 10.37 | 10.53 | 10.53 | +0.09 (+0.86%) | 13,047,530 |
| 12 Jul 2024 | CNY | 10.4 | 10.56 | 10.37 | 10.44 | 10.44 | +0.01 (+0.10%) | 16,695,810 |
| 11 Jul 2024 | CNY | 10.32 | 10.44 | 10.17 | 10.43 | 10.43 | +0.22 (+2.15%) | 18,445,298 |
| 10 Jul 2024 | CNY | 10.09 | 10.36 | 10.08 | 10.21 | 10.21 | +0.1 (+0.99%) | 13,373,200 |
| 9 Jul 2024 | CNY | 9.85 | 10.15 | 9.78 | 10.11 | 10.11 | +0.26 (+2.64%) | 16,875,124 |
| 8 Jul 2024 | CNY | 9.91 | 10.02 | 9.83 | 9.85 | 9.85 | +0.02 (+0.20%) | 11,969,919 |
| 5 Jul 2024 | CNY | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.0 (0.0%) | 11,919,337 |
| 4 Jul 2024 | CNY | 10.05 | 10.1 | 9.78 | 9.83 | 9.83 | -0.23 (-2.29%) | 21,988,172 |
| 3 Jul 2024 | CNY | 10.08 | 10.19 | 10.05 | 10.06 | 10.06 | -0.05 (-0.49%) | 9,971,300 |
| 2 Jul 2024 | CNY | 10.25 | 10.27 | 10.1 | 10.11 | 10.11 | -0.11 (-1.08%) | 11,176,219 |
| 1 Jul 2024 | CNY | 10.01 | 10.24 | 10.01 | 10.22 | 10.22 | +0.2 (+2.00%) | 14,943,599 |
| 28 Jun 2024 | CNY | 10.06 | 10.18 | 10.01 | 10.02 | 10.02 | -0.06 (-0.60%) | 13,071,198 |
| 27 Jun 2024 | CNY | 10.2 | 10.25 | 9.99 | 10.08 | 10.08 | -0.14 (-1.37%) | 16,054,009 |
| 26 Jun 2024 | CNY | 10.16 | 10.25 | 10.08 | 10.22 | 10.22 | +0.01 (+0.10%) | 11,303,197 |
| 25 Jun 2024 | CNY | 10.19 | 10.29 | 10.12 | 10.21 | 10.21 | +0.05 (+0.49%) | 15,057,388 |
