| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 9,382,441 |
| 25 Jul 2024 | CNY | 3.65 | 3.84 | 3.65 | 3.79 | 3.79 | +0.11 (+2.99%) | 13,165,350 |
| 24 Jul 2024 | CNY | 3.74 | 3.81 | 3.64 | 3.68 | 3.68 | -0.11 (-2.90%) | 14,083,650 |
| 23 Jul 2024 | CNY | 3.85 | 3.94 | 3.78 | 3.79 | 3.79 | -0.1 (-2.57%) | 19,714,590 |
| 22 Jul 2024 | CNY | 3.95 | 3.99 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 15,602,909 |
| 19 Jul 2024 | CNY | 3.77 | 3.91 | 3.75 | 3.89 | 3.89 | +0.11 (+2.91%) | 15,268,628 |
| 18 Jul 2024 | CNY | 3.75 | 3.85 | 3.7 | 3.78 | 3.78 | -0.01 (-0.26%) | 15,873,634 |
| 17 Jul 2024 | CNY | 3.87 | 3.96 | 3.78 | 3.79 | 3.79 | -0.13 (-3.32%) | 18,344,551 |
| 16 Jul 2024 | CNY | 3.91 | 4.03 | 3.87 | 3.92 | 3.92 | -0.04 (-1.01%) | 20,628,461 |
| 15 Jul 2024 | CNY | 3.85 | 4.04 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 17,542,100 |
| 12 Jul 2024 | CNY | 3.77 | 3.94 | 3.71 | 3.9 | 3.9 | +0.1 (+2.63%) | 18,899,532 |
| 11 Jul 2024 | CNY | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | +0.07 (+1.88%) | 11,260,340 |
| 10 Jul 2024 | CNY | 3.64 | 3.86 | 3.59 | 3.73 | 3.73 | +0.05 (+1.36%) | 18,438,343 |
| 9 Jul 2024 | CNY | 3.75 | 3.81 | 3.6 | 3.68 | 3.68 | -0.11 (-2.90%) | 22,720,492 |
| 8 Jul 2024 | CNY | 3.87 | 3.93 | 3.74 | 3.79 | 3.79 | -0.02 (-0.52%) | 19,575,314 |
| 5 Jul 2024 | CNY | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 19,478,643 |
| 4 Jul 2024 | CNY | 4 | 4.01 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 23,499,081 |
| 3 Jul 2024 | CNY | 3.91 | 4.03 | 3.89 | 4.01 | 4.01 | +0.08 (+2.04%) | 15,166,594 |
| 2 Jul 2024 | CNY | 3.88 | 4.03 | 3.83 | 3.93 | 3.93 | +0.02 (+0.51%) | 19,325,000 |
| 1 Jul 2024 | CNY | 3.7 | 3.91 | 3.65 | 3.91 | 3.91 | +0.19 (+5.11%) | 21,827,247 |
| 28 Jun 2024 | CNY | 3.65 | 3.8 | 3.56 | 3.72 | 3.72 | +0.04 (+1.09%) | 29,331,212 |
| 27 Jun 2024 | CNY | 3.61 | 3.68 | 3.56 | 3.68 | 3.68 | +0.18 (+5.14%) | 25,793,899 |
| 26 Jun 2024 | CNY | 3.46 | 3.78 | 3.46 | 3.5 | 3.5 | -0.14 (-3.85%) | 40,603,063 |
| 25 Jun 2024 | CNY | 3.64 | 3.71 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 25,129,250 |
| 24 Jun 2024 | CNY | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 16,048,000 |
| 21 Jun 2024 | CNY | 3.99 | 4.11 | 3.88 | 4.03 | 4.03 | -0.02 (-0.49%) | 20,419,868 |
| 20 Jun 2024 | CNY | 4.2 | 4.27 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 30,367,885 |
| 19 Jun 2024 | CNY | 4.3 | 4.34 | 4.19 | 4.26 | 4.26 | -0.09 (-2.07%) | 20,550,873 |
| 18 Jun 2024 | CNY | 4.41 | 4.44 | 4.23 | 4.35 | 4.35 | -0.04 (-0.91%) | 24,604,950 |
| 17 Jun 2024 | CNY | 4.31 | 4.44 | 4.23 | 4.39 | 4.39 | +0.04 (+0.92%) | 22,169,663 |
