| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 18,638,123 |
| 25 Jul 2024 | CNY | 3.03 | 3.07 | 2.97 | 3.02 | 3.02 | -0.06 (-1.95%) | 23,716,470 |
| 24 Jul 2024 | CNY | 3.11 | 3.17 | 3 | 3.08 | 3.08 | -0.09 (-2.84%) | 32,282,894 |
| 23 Jul 2024 | CNY | 3.15 | 3.24 | 3.12 | 3.17 | 3.17 | -0.11 (-3.35%) | 40,978,169 |
| 22 Jul 2024 | CNY | 3.56 | 3.63 | 3.28 | 3.28 | 3.28 | -0.36 (-9.89%) | 48,591,647 |
| 19 Jul 2024 | CNY | 3.8 | 3.92 | 3.55 | 3.64 | 3.64 | -0.24 (-6.19%) | 78,904,683 |
| 18 Jul 2024 | CNY | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.35 (+9.92%) | 11,570,445 |
| 17 Jul 2024 | CNY | 3.31 | 3.53 | 3.3 | 3.53 | 3.53 | +0.32 (+9.97%) | 30,047,843 |
| 16 Jul 2024 | CNY | 2.91 | 3.21 | 2.88 | 3.21 | 3.21 | +0.29 (+9.93%) | 25,295,580 |
| 15 Jul 2024 | CNY | 3.04 | 3.04 | 2.89 | 2.92 | 2.92 | -0.16 (-5.19%) | 14,249,642 |
| 12 Jul 2024 | CNY | 2.95 | 3.08 | 2.93 | 3.08 | 3.08 | +0.11 (+3.70%) | 8,125,577 |
| 11 Jul 2024 | CNY | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | +0.16 (+5.69%) | 8,332,092 |
| 10 Jul 2024 | CNY | 2.84 | 2.86 | 2.79 | 2.81 | 2.81 | -0.06 (-2.09%) | 6,480,599 |
| 9 Jul 2024 | CNY | 2.9 | 2.95 | 2.78 | 2.87 | 2.87 | -0.05 (-1.71%) | 9,203,700 |
| 8 Jul 2024 | CNY | 3.01 | 3.02 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 5,625,359 |
| 5 Jul 2024 | CNY | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 5,213,467 |
| 4 Jul 2024 | CNY | 3.15 | 3.15 | 2.97 | 2.99 | 2.99 | -0.15 (-4.78%) | 6,607,461 |
| 3 Jul 2024 | CNY | 3.15 | 3.19 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 5,144,974 |
| 2 Jul 2024 | CNY | 3.07 | 3.15 | 3.04 | 3.14 | 3.14 | +0.07 (+2.28%) | 6,251,235 |
| 1 Jul 2024 | CNY | 3.01 | 3.07 | 2.99 | 3.07 | 3.07 | +0.06 (+1.99%) | 5,117,549 |
| 28 Jun 2024 | CNY | 3 | 3.06 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 4,021,840 |
| 27 Jun 2024 | CNY | 3.07 | 3.1 | 3.01 | 3.01 | 3.01 | -0.06 (-1.95%) | 5,107,603 |
| 26 Jun 2024 | CNY | 2.96 | 3.08 | 2.91 | 3.07 | 3.07 | +0.11 (+3.72%) | 5,537,961 |
| 25 Jun 2024 | CNY | 2.92 | 2.99 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 5,798,282 |
| 24 Jun 2024 | CNY | 3.05 | 3.05 | 2.89 | 2.92 | 2.92 | -0.14 (-4.58%) | 7,938,222 |
| 21 Jun 2024 | CNY | 3.05 | 3.1 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 4,975,275 |
| 20 Jun 2024 | CNY | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 6,896,851 |
| 19 Jun 2024 | CNY | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 4,859,592 |
| 18 Jun 2024 | CNY | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 5,848,595 |
| 17 Jun 2024 | CNY | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -0.09 (-2.79%) | 8,212,826 |
