| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 9.4 | 9.53 | 9.32 | 9.47 | 9.47 | +0.09 (+0.96%) | 5,359,700 |
| 6 Aug 2024 | CNY | 9.32 | 9.43 | 9.29 | 9.38 | 9.38 | +0.06 (+0.64%) | 4,192,150 |
| 5 Aug 2024 | CNY | 9.39 | 9.53 | 9.31 | 9.32 | 9.32 | -0.11 (-1.17%) | 6,588,789 |
| 2 Aug 2024 | CNY | 9.47 | 9.57 | 9.43 | 9.43 | 9.43 | -0.09 (-0.95%) | 4,579,957 |
| 1 Aug 2024 | CNY | 9.52 | 9.62 | 9.48 | 9.52 | 9.52 | -0.02 (-0.21%) | 5,449,011 |
| 31 Jul 2024 | CNY | 9.48 | 9.55 | 9.39 | 9.54 | 9.54 | +0.06 (+0.63%) | 9,656,400 |
| 30 Jul 2024 | CNY | 9.56 | 9.6 | 9.47 | 9.48 | 9.48 | -0.06 (-0.63%) | 5,557,758 |
| 29 Jul 2024 | CNY | 9.45 | 9.57 | 9.42 | 9.54 | 9.54 | +0.07 (+0.74%) | 6,323,100 |
| 26 Jul 2024 | CNY | 9.43 | 9.48 | 9.35 | 9.47 | 9.47 | +0.08 (+0.85%) | 6,112,799 |
| 25 Jul 2024 | CNY | 9.31 | 9.42 | 9.18 | 9.39 | 9.39 | +0.09 (+0.97%) | 9,531,102 |
| 24 Jul 2024 | CNY | 9.16 | 9.42 | 9.11 | 9.3 | 9.3 | +0.15 (+1.64%) | 8,224,402 |
| 23 Jul 2024 | CNY | 9.18 | 9.28 | 9.14 | 9.15 | 9.15 | -0.06 (-0.65%) | 4,981,286 |
| 22 Jul 2024 | CNY | 9.21 | 9.31 | 9.15 | 9.21 | 9.21 | -0.06 (-0.65%) | 4,017,800 |
| 19 Jul 2024 | CNY | 9.16 | 9.27 | 9.15 | 9.27 | 9.27 | +0.05 (+0.54%) | 4,550,400 |
| 18 Jul 2024 | CNY | 9.09 | 9.24 | 9.03 | 9.22 | 9.22 | +0.1 (+1.10%) | 5,935,000 |
| 17 Jul 2024 | CNY | 9.29 | 9.32 | 9.1 | 9.12 | 9.12 | -0.18 (-1.94%) | 7,714,675 |
| 16 Jul 2024 | CNY | 9.35 | 9.43 | 9.26 | 9.3 | 9.3 | -0.03 (-0.32%) | 5,673,321 |
| 15 Jul 2024 | CNY | 9.37 | 9.41 | 9.27 | 9.33 | 9.33 | -0.06 (-0.64%) | 6,753,018 |
| 12 Jul 2024 | CNY | 9.45 | 9.62 | 9.38 | 9.39 | 9.39 | -0.05 (-0.53%) | 7,020,600 |
| 11 Jul 2024 | CNY | 9.31 | 9.44 | 9.23 | 9.44 | 9.44 | +0.2 (+2.16%) | 6,381,891 |
| 10 Jul 2024 | CNY | 9.39 | 9.43 | 9.2 | 9.24 | 9.24 | -0.16 (-1.70%) | 6,132,521 |
| 9 Jul 2024 | CNY | 9.35 | 9.43 | 9.13 | 9.4 | 9.4 | +0.05 (+0.53%) | 9,034,022 |
| 8 Jul 2024 | CNY | 9.4 | 9.48 | 9.28 | 9.35 | 9.35 | -0.08 (-0.85%) | 5,393,532 |
| 5 Jul 2024 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 4,777,500 |
| 4 Jul 2024 | CNY | 9.6 | 9.68 | 9.41 | 9.43 | 9.43 | -0.19 (-1.98%) | 5,668,400 |
| 3 Jul 2024 | CNY | 9.75 | 9.78 | 9.57 | 9.62 | 9.62 | -0.12 (-1.23%) | 5,353,200 |
| 2 Jul 2024 | CNY | 9.84 | 9.84 | 9.72 | 9.74 | 9.74 | -0.12 (-1.22%) | 5,305,046 |
| 1 Jul 2024 | CNY | 9.7 | 9.9 | 9.69 | 9.86 | 9.86 | +0.2 (+2.07%) | 7,587,435 |
| 28 Jun 2024 | CNY | 9.52 | 9.79 | 9.49 | 9.66 | 9.66 | +0.12 (+1.26%) | 8,657,492 |
| 27 Jun 2024 | CNY | 9.84 | 9.86 | 9.5 | 9.54 | 9.54 | -0.33 (-3.34%) | 8,493,236 |
