| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 8.39 | 8.64 | 8.05 | 8.1 | 8.1 | -0.4 (-4.71%) | 11,415,800 |
| 2 Aug 2024 | CNY | 8.53 | 8.88 | 8.47 | 8.5 | 8.5 | -0.01 (-0.12%) | 16,097,760 |
| 1 Aug 2024 | CNY | 8.45 | 8.57 | 8.32 | 8.51 | 8.51 | +0.09 (+1.07%) | 10,711,300 |
| 31 Jul 2024 | CNY | 8.08 | 8.5 | 8.02 | 8.42 | 8.42 | +0.33 (+4.08%) | 11,775,360 |
| 30 Jul 2024 | CNY | 8.03 | 8.14 | 7.83 | 8.09 | 8.09 | -0.03 (-0.37%) | 12,764,428 |
| 29 Jul 2024 | CNY | 8.03 | 8.32 | 7.74 | 8.12 | 8.12 | +0.09 (+1.12%) | 18,550,235 |
| 26 Jul 2024 | CNY | 7.33 | 8.03 | 7.33 | 8.03 | 8.03 | +0.73 (+10.00%) | 9,932,785 |
| 25 Jul 2024 | CNY | 7.25 | 7.45 | 7.08 | 7.3 | 7.3 | +0.03 (+0.41%) | 4,778,800 |
| 24 Jul 2024 | CNY | 7.5 | 7.53 | 7.21 | 7.27 | 7.27 | -0.2 (-2.68%) | 5,855,900 |
| 23 Jul 2024 | CNY | 7.85 | 7.87 | 7.46 | 7.47 | 7.47 | -0.36 (-4.60%) | 4,219,800 |
| 22 Jul 2024 | CNY | 7.84 | 7.93 | 7.77 | 7.83 | 7.83 | -0.01 (-0.13%) | 2,347,200 |
| 19 Jul 2024 | CNY | 7.77 | 7.93 | 7.7 | 7.84 | 7.84 | +0.07 (+0.90%) | 3,438,225 |
| 18 Jul 2024 | CNY | 7.8 | 7.93 | 7.62 | 7.77 | 7.77 | -0.07 (-0.89%) | 3,331,810 |
| 17 Jul 2024 | CNY | 8.07 | 8.07 | 7.84 | 7.84 | 7.84 | -0.2 (-2.49%) | 3,499,010 |
| 16 Jul 2024 | CNY | 8.13 | 8.25 | 7.97 | 8.04 | 8.04 | -0.14 (-1.71%) | 4,666,800 |
| 15 Jul 2024 | CNY | 8.24 | 8.42 | 8.08 | 8.18 | 8.18 | -0.11 (-1.33%) | 4,198,430 |
| 12 Jul 2024 | CNY | 8.35 | 8.39 | 8.25 | 8.29 | 8.29 | -0.05 (-0.60%) | 4,431,925 |
| 11 Jul 2024 | CNY | 8.21 | 8.46 | 8.14 | 8.34 | 8.34 | +0.22 (+2.71%) | 5,673,500 |
| 10 Jul 2024 | CNY | 7.97 | 8.22 | 7.88 | 8.12 | 8.12 | +0.16 (+2.01%) | 8,427,550 |
| 9 Jul 2024 | CNY | 8.23 | 8.33 | 7.7 | 7.96 | 7.96 | -0.27 (-3.28%) | 13,328,625 |
| 8 Jul 2024 | CNY | 8.52 | 8.6 | 8.18 | 8.23 | 8.23 | -0.22 (-2.60%) | 2,843,750 |
| 5 Jul 2024 | CNY | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 2,303,200 |
| 4 Jul 2024 | CNY | 8.8 | 8.96 | 8.45 | 8.45 | 8.45 | -0.26 (-2.99%) | 3,516,900 |
| 3 Jul 2024 | CNY | 8.78 | 8.83 | 8.67 | 8.71 | 8.71 | -0.02 (-0.23%) | 2,181,490 |
| 2 Jul 2024 | CNY | 8.93 | 8.98 | 8.7 | 8.73 | 8.73 | -0.2 (-2.24%) | 3,981,760 |
| 1 Jul 2024 | CNY | 8.98 | 8.98 | 8.68 | 8.93 | 8.93 | -0.01 (-0.11%) | 3,377,160 |
| 28 Jun 2024 | CNY | 8.84 | 9.07 | 8.77 | 8.94 | 8.94 | +0.11 (+1.25%) | 4,094,600 |
| 27 Jun 2024 | CNY | 9.19 | 9.21 | 8.83 | 8.83 | 8.83 | -0.33 (-3.60%) | 2,694,660 |
| 26 Jun 2024 | CNY | 9 | 9.17 | 8.86 | 9.16 | 9.16 | +0.2 (+2.23%) | 2,891,000 |
| 25 Jun 2024 | CNY | 8.88 | 9.24 | 8.84 | 8.96 | 8.96 | +0.02 (+0.22%) | 4,548,160 |
