| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 5.73 | 5.97 | 5.62 | 5.76 | 5.76 | -0.01 (-0.17%) | 22,296,221 |
| 13 Aug 2024 | CNY | 5.71 | 5.79 | 5.65 | 5.77 | 5.77 | +0.09 (+1.58%) | 22,649,815 |
| 12 Aug 2024 | CNY | 5.75 | 5.85 | 5.56 | 5.68 | 5.68 | +0.1 (+1.79%) | 27,067,409 |
| 9 Aug 2024 | CNY | 5.62 | 5.73 | 5.56 | 5.58 | 5.58 | -0.09 (-1.59%) | 21,613,000 |
| 8 Aug 2024 | CNY | 5.9 | 6.1 | 5.65 | 5.67 | 5.67 | -0.18 (-3.08%) | 43,833,243 |
| 7 Aug 2024 | CNY | 5.37 | 5.85 | 5.37 | 5.85 | 5.85 | +0.53 (+9.96%) | 21,138,000 |
| 6 Aug 2024 | CNY | 5.24 | 5.33 | 5.24 | 5.32 | 5.32 | +0.09 (+1.72%) | 4,811,860 |
| 5 Aug 2024 | CNY | 5.33 | 5.42 | 5.22 | 5.23 | 5.23 | -0.15 (-2.79%) | 6,504,100 |
| 2 Aug 2024 | CNY | 5.43 | 5.47 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 4,705,680 |
| 1 Aug 2024 | CNY | 5.43 | 5.51 | 5.4 | 5.44 | 5.44 | +0.01 (+0.18%) | 6,965,400 |
| 31 Jul 2024 | CNY | 5.35 | 5.43 | 5.3 | 5.43 | 5.43 | +0.11 (+2.07%) | 8,126,900 |
| 30 Jul 2024 | CNY | 5.27 | 5.34 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 6,011,800 |
| 29 Jul 2024 | CNY | 5.26 | 5.3 | 5.19 | 5.28 | 5.28 | +0.05 (+0.96%) | 4,514,700 |
| 26 Jul 2024 | CNY | 5.15 | 5.24 | 5.14 | 5.23 | 5.23 | +0.07 (+1.36%) | 4,900,900 |
| 25 Jul 2024 | CNY | 5.11 | 5.2 | 5.04 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,488,700 |
| 24 Jul 2024 | CNY | 5.12 | 5.23 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 7,344,708 |
| 23 Jul 2024 | CNY | 5.28 | 5.3 | 5.14 | 5.14 | 5.14 | -0.08 (-1.53%) | 7,113,662 |
| 22 Jul 2024 | CNY | 5.16 | 5.26 | 5.14 | 5.22 | 5.22 | +0.04 (+0.77%) | 5,802,500 |
| 19 Jul 2024 | CNY | 5.1 | 5.18 | 5.08 | 5.18 | 5.18 | +0.04 (+0.78%) | 6,279,102 |
| 18 Jul 2024 | CNY | 5.16 | 5.18 | 5.06 | 5.14 | 5.14 | -0.04 (-0.77%) | 7,315,792 |
| 17 Jul 2024 | CNY | 5.29 | 5.29 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 8,087,300 |
| 16 Jul 2024 | CNY | 5.42 | 5.42 | 5.27 | 5.29 | 5.29 | -0.1 (-1.86%) | 8,476,600 |
| 15 Jul 2024 | CNY | 5.57 | 5.57 | 5.37 | 5.39 | 5.39 | -0.18 (-3.23%) | 8,139,200 |
| 12 Jul 2024 | CNY | 5.56 | 5.65 | 5.52 | 5.57 | 5.57 | +0.02 (+0.36%) | 11,129,314 |
| 11 Jul 2024 | CNY | 5.39 | 5.58 | 5.34 | 5.55 | 5.55 | +0.23 (+4.32%) | 15,243,794 |
| 10 Jul 2024 | CNY | 5.4 | 5.43 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 10,948,920 |
| 9 Jul 2024 | CNY | 5.5 | 5.54 | 5.25 | 5.44 | 5.44 | +0.2 (+3.82%) | 16,947,300 |
| 8 Jul 2024 | CNY | 5.37 | 5.37 | 5.22 | 5.24 | 5.24 | -0.14 (-2.60%) | 8,294,660 |
| 5 Jul 2024 | CNY | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 7,656,160 |
| 4 Jul 2024 | CNY | 5.54 | 5.57 | 5.36 | 5.38 | 5.38 | -0.16 (-2.89%) | 10,248,382 |
