| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 5.37 | 5.38 | 5.25 | 5.29 | 5.29 | -0.07 (-1.31%) | 98,942,323 |
| 25 Jul 2024 | CNY | 5.48 | 5.49 | 5.31 | 5.36 | 5.36 | -0.12 (-2.19%) | 135,933,791 |
| 24 Jul 2024 | CNY | 5.51 | 5.57 | 5.47 | 5.48 | 5.48 | -0.04 (-0.72%) | 97,609,213 |
| 23 Jul 2024 | CNY | 5.51 | 5.61 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 85,372,378 |
| 22 Jul 2024 | CNY | 5.62 | 5.63 | 5.49 | 5.51 | 5.51 | -0.12 (-2.13%) | 108,881,109 |
| 19 Jul 2024 | CNY | 5.68 | 5.68 | 5.58 | 5.63 | 5.63 | -0.05 (-0.88%) | 80,220,550 |
| 18 Jul 2024 | CNY | 5.73 | 5.74 | 5.62 | 5.68 | 5.68 | -0.05 (-0.87%) | 75,130,451 |
| 17 Jul 2024 | CNY | 5.72 | 5.75 | 5.66 | 5.73 | 5.73 | +0.03 (+0.53%) | 66,639,194 |
| 16 Jul 2024 | CNY | 5.74 | 5.81 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 77,743,820 |
| 15 Jul 2024 | CNY | 5.62 | 5.74 | 5.6 | 5.72 | 5.72 | +0.09 (+1.60%) | 63,920,594 |
| 12 Jul 2024 | CNY | 5.52 | 5.63 | 5.51 | 5.63 | 5.63 | +0.13 (+2.36%) | 78,441,725 |
| 11 Jul 2024 | CNY | 5.56 | 5.61 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 86,058,773 |
| 10 Jul 2024 | CNY | 5.51 | 5.58 | 5.5 | 5.55 | 5.55 | -0.25 (-4.31%) | 95,839,967 |
| 9 Jul 2024 | CNY | 5.79 | 5.83 | 5.74 | 5.8 | 5.8 | +0.01 (+0.17%) | 74,270,801 |
| 8 Jul 2024 | CNY | 5.8 | 5.86 | 5.76 | 5.79 | 5.79 | -0.13 (-2.20%) | 70,133,555 |
| 5 Jul 2024 | CNY | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 81,759,583 |
| 4 Jul 2024 | CNY | 5.93 | 5.97 | 5.9 | 5.92 | 5.92 | -0.02 (-0.34%) | 60,941,276 |
| 3 Jul 2024 | CNY | 5.98 | 6.01 | 5.88 | 5.94 | 5.94 | -0.02 (-0.34%) | 59,859,115 |
| 2 Jul 2024 | CNY | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | +0.09 (+1.53%) | 103,842,189 |
| 1 Jul 2024 | CNY | 5.84 | 5.9 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 66,091,693 |
| 28 Jun 2024 | CNY | 5.81 | 5.85 | 5.76 | 5.84 | 5.84 | +0.05 (+0.86%) | 60,033,228 |
| 27 Jun 2024 | CNY | 5.69 | 5.83 | 5.66 | 5.79 | 5.79 | +0.11 (+1.94%) | 76,654,104 |
| 26 Jun 2024 | CNY | 5.66 | 5.72 | 5.65 | 5.68 | 5.68 | +0.02 (+0.35%) | 44,662,270 |
| 25 Jun 2024 | CNY | 5.63 | 5.69 | 5.61 | 5.66 | 5.66 | +0.05 (+0.89%) | 62,803,598 |
| 24 Jun 2024 | CNY | 5.63 | 5.65 | 5.56 | 5.61 | 5.61 | -0.03 (-0.53%) | 56,295,024 |
| 21 Jun 2024 | CNY | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | +0.01 (+0.18%) | 44,258,783 |
| 20 Jun 2024 | CNY | 5.63 | 5.64 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 41,683,663 |
| 19 Jun 2024 | CNY | 5.56 | 5.66 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 39,283,002 |
| 18 Jun 2024 | CNY | 5.56 | 5.6 | 5.48 | 5.58 | 5.58 | +0.03 (+0.54%) | 51,787,020 |
| 17 Jun 2024 | CNY | 5.63 | 5.67 | 5.54 | 5.55 | 5.55 | -0.09 (-1.60%) | 64,220,667 |
