| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 8.06 | 8.13 | 8.04 | 8.11 | 8.11 | +0.04 (+0.50%) | 1,355,645 |
| 25 Jul 2024 | CNY | 8.03 | 8.15 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 1,627,390 |
| 24 Jul 2024 | CNY | 8.05 | 8.15 | 8 | 8.08 | 8.08 | -0.03 (-0.37%) | 1,867,680 |
| 23 Jul 2024 | CNY | 8.32 | 8.36 | 8.1 | 8.11 | 8.11 | -0.21 (-2.52%) | 2,298,250 |
| 22 Jul 2024 | CNY | 8.23 | 8.38 | 8.15 | 8.32 | 8.32 | +0.09 (+1.09%) | 2,472,235 |
| 19 Jul 2024 | CNY | 8.21 | 8.28 | 8.16 | 8.23 | 8.23 | 0.0 (0.0%) | 1,358,600 |
| 18 Jul 2024 | CNY | 8.22 | 8.3 | 8.1 | 8.23 | 8.23 | -0.02 (-0.24%) | 1,666,800 |
| 17 Jul 2024 | CNY | 8.35 | 8.35 | 8.24 | 8.25 | 8.25 | -0.09 (-1.08%) | 1,361,500 |
| 16 Jul 2024 | CNY | 8.39 | 8.39 | 8.29 | 8.34 | 8.34 | -0.02 (-0.24%) | 1,493,270 |
| 15 Jul 2024 | CNY | 8.44 | 8.45 | 8.31 | 8.36 | 8.36 | -0.12 (-1.42%) | 1,503,600 |
| 12 Jul 2024 | CNY | 8.46 | 8.59 | 8.45 | 8.48 | 8.48 | -0.03 (-0.35%) | 2,227,300 |
| 11 Jul 2024 | CNY | 8.5 | 8.58 | 8.4 | 8.51 | 8.51 | -0.04 (-0.47%) | 3,801,935 |
| 10 Jul 2024 | CNY | 8.1 | 8.75 | 8.03 | 8.55 | 8.55 | +0.45 (+5.56%) | 7,446,307 |
| 9 Jul 2024 | CNY | 8.16 | 8.17 | 7.94 | 8.1 | 8.1 | 0.0 (0.0%) | 3,457,127 |
| 8 Jul 2024 | CNY | 8.19 | 8.29 | 8 | 8.1 | 8.1 | -0.04 (-0.49%) | 3,363,740 |
| 5 Jul 2024 | CNY | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 (0.0%) | 2,716,530 |
| 4 Jul 2024 | CNY | 8.39 | 8.46 | 8.14 | 8.14 | 8.14 | -0.23 (-2.75%) | 2,877,590 |
| 3 Jul 2024 | CNY | 8.36 | 8.47 | 8.23 | 8.37 | 8.37 | -0.01 (-0.12%) | 2,985,500 |
| 2 Jul 2024 | CNY | 8.45 | 8.45 | 8.3 | 8.38 | 8.38 | -0.02 (-0.24%) | 2,233,000 |
| 1 Jul 2024 | CNY | 8.5 | 8.53 | 8.3 | 8.4 | 8.4 | -0.1 (-1.18%) | 3,431,585 |
| 28 Jun 2024 | CNY | 8.42 | 8.59 | 8.38 | 8.5 | 8.5 | +0.1 (+1.19%) | 3,650,644 |
| 27 Jun 2024 | CNY | 8.6 | 8.6 | 8.37 | 8.4 | 8.4 | -0.14 (-1.64%) | 2,625,535 |
| 26 Jun 2024 | CNY | 8.56 | 8.56 | 8.37 | 8.54 | 8.54 | +0.03 (+0.35%) | 3,284,854 |
| 25 Jun 2024 | CNY | 8.68 | 8.79 | 8.47 | 8.51 | 8.51 | -0.09 (-1.05%) | 4,859,004 |
| 24 Jun 2024 | CNY | 8.7 | 8.71 | 8.5 | 8.6 | 8.6 | -0.11 (-1.26%) | 5,508,625 |
| 21 Jun 2024 | CNY | 8.55 | 8.86 | 8.44 | 8.71 | 8.71 | +0.17 (+1.99%) | 7,139,065 |
| 20 Jun 2024 | CNY | 8.69 | 8.78 | 8.51 | 8.54 | 8.54 | -0.18 (-2.06%) | 3,667,900 |
| 19 Jun 2024 | CNY | 8.72 | 8.93 | 8.69 | 8.72 | 8.72 | -0.04 (-0.46%) | 6,057,815 |
| 18 Jun 2024 | CNY | 8.67 | 8.8 | 8.64 | 8.76 | 8.76 | +0.1 (+1.15%) | 4,110,200 |
| 17 Jun 2024 | CNY | 8.86 | 8.86 | 8.55 | 8.66 | 8.66 | -0.12 (-1.37%) | 4,012,380 |
