| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 7.98 | 8.21 | 7.98 | 8.19 | 8.19 | +0.22 (+2.76%) | 33,711,549 |
| 25 Jul 2024 | CNY | 7.82 | 8.04 | 7.8 | 7.97 | 7.97 | +0.13 (+1.66%) | 23,764,485 |
| 24 Jul 2024 | CNY | 7.84 | 7.94 | 7.82 | 7.84 | 7.84 | -0.03 (-0.38%) | 22,863,356 |
| 23 Jul 2024 | CNY | 8.04 | 8.06 | 7.85 | 7.87 | 7.87 | -0.21 (-2.60%) | 28,391,520 |
| 22 Jul 2024 | CNY | 8.15 | 8.18 | 7.98 | 8.08 | 8.08 | -0.03 (-0.37%) | 37,018,475 |
| 19 Jul 2024 | CNY | 8.02 | 8.11 | 7.98 | 8.11 | 8.11 | +0.07 (+0.87%) | 30,621,962 |
| 18 Jul 2024 | CNY | 7.99 | 8.04 | 7.84 | 8.04 | 8.04 | +0.02 (+0.25%) | 28,000,098 |
| 17 Jul 2024 | CNY | 8.01 | 8.06 | 7.98 | 8.02 | 8.02 | 0.0 (0.0%) | 21,098,603 |
| 16 Jul 2024 | CNY | 7.96 | 8.03 | 7.94 | 8.02 | 8.02 | +0.03 (+0.38%) | 16,493,510 |
| 15 Jul 2024 | CNY | 8.02 | 8.05 | 7.93 | 7.99 | 7.99 | -0.03 (-0.37%) | 16,216,626 |
| 12 Jul 2024 | CNY | 8 | 8.08 | 7.96 | 8.02 | 8.02 | +0.04 (+0.50%) | 18,238,504 |
| 11 Jul 2024 | CNY | 7.99 | 8.11 | 7.92 | 7.98 | 7.98 | +0.09 (+1.14%) | 34,737,906 |
| 10 Jul 2024 | CNY | 7.93 | 7.97 | 7.84 | 7.89 | 7.89 | -0.13 (-1.62%) | 31,081,940 |
| 9 Jul 2024 | CNY | 7.79 | 8.06 | 7.67 | 8.02 | 8.02 | +0.42 (+5.53%) | 53,448,967 |
| 8 Jul 2024 | CNY | 7.75 | 7.79 | 7.58 | 7.6 | 7.6 | -0.15 (-1.94%) | 18,037,496 |
| 5 Jul 2024 | CNY | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 15,069,700 |
| 4 Jul 2024 | CNY | 7.97 | 8 | 7.74 | 7.75 | 7.75 | -0.22 (-2.76%) | 18,046,874 |
| 3 Jul 2024 | CNY | 7.93 | 8.04 | 7.93 | 7.97 | 7.97 | +0.04 (+0.50%) | 12,379,500 |
| 2 Jul 2024 | CNY | 7.97 | 8.05 | 7.91 | 7.93 | 7.93 | -0.04 (-0.50%) | 16,059,900 |
| 1 Jul 2024 | CNY | 7.9 | 8.02 | 7.81 | 7.97 | 7.97 | +0.01 (+0.13%) | 23,639,792 |
| 28 Jun 2024 | CNY | 8.04 | 8.26 | 7.93 | 7.96 | 7.96 | -0.08 (-1.00%) | 32,842,293 |
| 27 Jun 2024 | CNY | 8.15 | 8.17 | 8.02 | 8.04 | 8.04 | -0.13 (-1.59%) | 13,972,100 |
| 26 Jun 2024 | CNY | 8.03 | 8.19 | 8 | 8.17 | 8.17 | +0.12 (+1.49%) | 15,211,609 |
| 25 Jun 2024 | CNY | 8.12 | 8.17 | 7.99 | 8.05 | 8.05 | -0.08 (-0.98%) | 23,766,942 |
| 24 Jun 2024 | CNY | 8.36 | 8.4 | 8.1 | 8.13 | 8.13 | -0.26 (-3.10%) | 27,988,467 |
| 21 Jun 2024 | CNY | 8.35 | 8.43 | 8.29 | 8.39 | 8.39 | +0.09 (+1.08%) | 21,679,021 |
| 20 Jun 2024 | CNY | 8.37 | 8.42 | 8.29 | 8.3 | 8.3 | -0.09 (-1.07%) | 17,337,800 |
| 19 Jun 2024 | CNY | 8.46 | 8.48 | 8.37 | 8.39 | 8.39 | -0.06 (-0.71%) | 16,817,196 |
| 18 Jun 2024 | CNY | 8.43 | 8.5 | 8.39 | 8.45 | 8.45 | +0.02 (+0.24%) | 21,417,421 |
| 17 Jun 2024 | CNY | 8.26 | 8.44 | 8.22 | 8.43 | 8.43 | +0.09 (+1.08%) | 30,400,832 |
