| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 3.55 | 3.83 | 3.41 | 3.67 | 3.67 | +0.03 (+0.82%) | 104,357,319 |
| 25 Jul 2024 | CNY | 3.23 | 3.74 | 3.22 | 3.64 | 3.64 | +0.24 (+7.06%) | 104,798,125 |
| 24 Jul 2024 | CNY | 3.5 | 3.65 | 3.4 | 3.4 | 3.4 | -0.38 (-10.05%) | 73,940,583 |
| 23 Jul 2024 | CNY | 3.48 | 3.78 | 3.48 | 3.78 | 3.78 | +0.34 (+9.88%) | 64,679,148 |
| 22 Jul 2024 | CNY | 3.33 | 3.64 | 3.27 | 3.44 | 3.44 | +0.08 (+2.38%) | 62,154,800 |
| 19 Jul 2024 | CNY | 3.48 | 3.49 | 3.35 | 3.36 | 3.36 | -0.12 (-3.45%) | 66,824,118 |
| 18 Jul 2024 | CNY | 3.11 | 3.48 | 3.07 | 3.48 | 3.48 | +0.32 (+10.13%) | 48,570,405 |
| 17 Jul 2024 | CNY | 3.22 | 3.27 | 3.15 | 3.16 | 3.16 | -0.12 (-3.66%) | 24,737,929 |
| 16 Jul 2024 | CNY | 3.17 | 3.35 | 3.09 | 3.28 | 3.28 | +0.07 (+2.18%) | 39,455,329 |
| 15 Jul 2024 | CNY | 3.15 | 3.3 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 30,609,700 |
| 12 Jul 2024 | CNY | 3.15 | 3.27 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 24,982,363 |
| 11 Jul 2024 | CNY | 3.08 | 3.25 | 3.08 | 3.19 | 3.19 | +0.13 (+4.25%) | 25,884,363 |
| 10 Jul 2024 | CNY | 3.03 | 3.14 | 3.03 | 3.06 | 3.06 | +0.08 (+2.68%) | 19,785,663 |
| 9 Jul 2024 | CNY | 2.98 | 3.06 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 11,442,955 |
| 8 Jul 2024 | CNY | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -0.04 (-1.35%) | 7,013,500 |
| 5 Jul 2024 | CNY | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 9,350,800 |
| 4 Jul 2024 | CNY | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 8,049,100 |
| 3 Jul 2024 | CNY | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 7,941,900 |
| 2 Jul 2024 | CNY | 3.01 | 3.07 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 8,547,834 |
| 1 Jul 2024 | CNY | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 6,700,533 |
| 28 Jun 2024 | CNY | 2.92 | 3 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 8,641,800 |
| 27 Jun 2024 | CNY | 2.97 | 2.99 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 7,131,330 |
| 26 Jun 2024 | CNY | 2.92 | 2.99 | 2.88 | 2.98 | 2.98 | +0.04 (+1.36%) | 9,250,848 |
| 25 Jun 2024 | CNY | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | -0.05 (-1.67%) | 7,361,600 |
| 24 Jun 2024 | CNY | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | -0.11 (-3.55%) | 10,252,810 |
| 21 Jun 2024 | CNY | 3.06 | 3.1 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 5,371,300 |
| 20 Jun 2024 | CNY | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -0.07 (-2.23%) | 9,606,100 |
| 19 Jun 2024 | CNY | 3.13 | 3.16 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 8,480,679 |
| 18 Jun 2024 | CNY | 3.1 | 3.14 | 3.1 | 3.13 | 3.13 | +0.04 (+1.29%) | 6,183,348 |
| 17 Jun 2024 | CNY | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -0.04 (-1.28%) | 6,527,310 |
