| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 4.3 | 4.39 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,746,500 |
| 14 Aug 2024 | CNY | 4.34 | 4.34 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 1,398,500 |
| 13 Aug 2024 | CNY | 4.28 | 4.33 | 4.22 | 4.32 | 4.32 | +0.04 (+0.93%) | 1,878,160 |
| 12 Aug 2024 | CNY | 4.3 | 4.32 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,747,266 |
| 9 Aug 2024 | CNY | 4.38 | 4.39 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 2,200,800 |
| 8 Aug 2024 | CNY | 4.31 | 4.38 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 2,448,000 |
| 7 Aug 2024 | CNY | 4.32 | 4.33 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 1,679,900 |
| 6 Aug 2024 | CNY | 4.27 | 4.32 | 4.26 | 4.32 | 4.32 | +0.08 (+1.89%) | 3,084,680 |
| 5 Aug 2024 | CNY | 4.25 | 4.35 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 3,599,000 |
| 2 Aug 2024 | CNY | 4.29 | 4.34 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,130,120 |
| 1 Aug 2024 | CNY | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 2,830,740 |
| 31 Jul 2024 | CNY | 4.26 | 4.36 | 4.24 | 4.35 | 4.35 | +0.09 (+2.11%) | 3,323,580 |
| 30 Jul 2024 | CNY | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 1,958,240 |
| 29 Jul 2024 | CNY | 4.18 | 4.23 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,819,160 |
| 26 Jul 2024 | CNY | 4.1 | 4.17 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,665,726 |
| 25 Jul 2024 | CNY | 4.07 | 4.15 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,787,000 |
| 24 Jul 2024 | CNY | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 2,396,200 |
| 23 Jul 2024 | CNY | 4.22 | 4.28 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 2,100,941 |
| 22 Jul 2024 | CNY | 4.21 | 4.23 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,096,360 |
| 19 Jul 2024 | CNY | 4.19 | 4.24 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 1,350,440 |
| 18 Jul 2024 | CNY | 4.22 | 4.24 | 4.12 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,649,000 |
| 17 Jul 2024 | CNY | 4.23 | 4.27 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 1,392,580 |
| 16 Jul 2024 | CNY | 4.27 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,596,348 |
| 15 Jul 2024 | CNY | 4.37 | 4.38 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 2,288,500 |
| 12 Jul 2024 | CNY | 4.36 | 4.41 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 1,948,300 |
| 11 Jul 2024 | CNY | 4.24 | 4.37 | 4.24 | 4.36 | 4.36 | +0.19 (+4.56%) | 2,705,400 |
| 10 Jul 2024 | CNY | 4.26 | 4.28 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 2,101,800 |
| 9 Jul 2024 | CNY | 4.25 | 4.3 | 4.15 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,141,240 |
| 8 Jul 2024 | CNY | 4.36 | 4.38 | 4.23 | 4.25 | 4.25 | -0.09 (-2.07%) | 2,395,300 |
| 5 Jul 2024 | CNY | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 2,228,080 |
