| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 3.49 | 3.53 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 25,582,400 |
| 13 Aug 2024 | CNY | 3.52 | 3.54 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 34,564,578 |
| 12 Aug 2024 | CNY | 3.55 | 3.57 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 29,725,600 |
| 9 Aug 2024 | CNY | 3.53 | 3.58 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 44,356,430 |
| 8 Aug 2024 | CNY | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 31,999,471 |
| 7 Aug 2024 | CNY | 3.57 | 3.58 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 38,112,670 |
| 6 Aug 2024 | CNY | 3.6 | 3.63 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 40,830,394 |
| 5 Aug 2024 | CNY | 3.69 | 3.7 | 3.56 | 3.59 | 3.59 | -0.11 (-2.97%) | 66,600,801 |
| 2 Aug 2024 | CNY | 3.7 | 3.75 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 37,304,981 |
| 1 Aug 2024 | CNY | 3.61 | 3.77 | 3.6 | 3.71 | 3.71 | +0.1 (+2.77%) | 71,708,082 |
| 31 Jul 2024 | CNY | 3.62 | 3.66 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 75,823,122 |
| 30 Jul 2024 | CNY | 3.73 | 3.74 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 67,332,101 |
| 29 Jul 2024 | CNY | 3.71 | 3.79 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 37,334,200 |
| 26 Jul 2024 | CNY | 3.73 | 3.74 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 44,791,444 |
| 25 Jul 2024 | CNY | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 57,221,799 |
| 24 Jul 2024 | CNY | 3.72 | 3.8 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 61,875,080 |
| 23 Jul 2024 | CNY | 3.66 | 3.79 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 92,641,122 |
| 22 Jul 2024 | CNY | 3.56 | 3.78 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 92,806,313 |
| 19 Jul 2024 | CNY | 3.52 | 3.57 | 3.49 | 3.57 | 3.57 | +0.04 (+1.13%) | 48,909,710 |
| 18 Jul 2024 | CNY | 3.48 | 3.54 | 3.44 | 3.53 | 3.53 | +0.03 (+0.86%) | 42,690,700 |
| 17 Jul 2024 | CNY | 3.51 | 3.54 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 44,135,507 |
| 16 Jul 2024 | CNY | 3.48 | 3.56 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 55,598,801 |
| 15 Jul 2024 | CNY | 3.38 | 3.48 | 3.35 | 3.47 | 3.47 | +0.08 (+2.36%) | 61,644,801 |
| 12 Jul 2024 | CNY | 3.37 | 3.4 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 33,541,700 |
| 11 Jul 2024 | CNY | 3.4 | 3.43 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 49,670,463 |
| 10 Jul 2024 | CNY | 3.4 | 3.42 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 35,797,934 |
| 9 Jul 2024 | CNY | 3.41 | 3.42 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 49,237,403 |
| 8 Jul 2024 | CNY | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 47,682,700 |
| 5 Jul 2024 | CNY | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 48,654,325 |
| 4 Jul 2024 | CNY | 3.4 | 3.44 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 47,384,610 |
