| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 4.89 | 4.9 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 4,104,400 |
| 6 Aug 2024 | CNY | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | +0.11 (+2.33%) | 4,444,880 |
| 5 Aug 2024 | CNY | 4.78 | 4.89 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,932,300 |
| 2 Aug 2024 | CNY | 4.82 | 4.89 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,375,300 |
| 1 Aug 2024 | CNY | 4.89 | 4.93 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,325,900 |
| 31 Jul 2024 | CNY | 4.69 | 4.9 | 4.68 | 4.87 | 4.87 | +0.2 (+4.28%) | 6,558,800 |
| 30 Jul 2024 | CNY | 4.59 | 4.7 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 5,298,500 |
| 29 Jul 2024 | CNY | 4.58 | 4.64 | 4.53 | 4.61 | 4.61 | +0.03 (+0.66%) | 4,204,500 |
| 26 Jul 2024 | CNY | 4.52 | 4.59 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 3,623,100 |
| 25 Jul 2024 | CNY | 4.43 | 4.54 | 4.4 | 4.52 | 4.52 | +0.06 (+1.35%) | 4,701,000 |
| 24 Jul 2024 | CNY | 4.5 | 4.53 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 5,021,500 |
| 23 Jul 2024 | CNY | 4.57 | 4.63 | 4.49 | 4.5 | 4.5 | -0.08 (-1.75%) | 4,972,600 |
| 22 Jul 2024 | CNY | 4.55 | 4.6 | 4.49 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,057,800 |
| 19 Jul 2024 | CNY | 4.53 | 4.61 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 4,181,400 |
| 18 Jul 2024 | CNY | 4.58 | 4.58 | 4.46 | 4.55 | 4.55 | -0.03 (-0.66%) | 4,592,900 |
| 17 Jul 2024 | CNY | 4.62 | 4.67 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 3,882,300 |
| 16 Jul 2024 | CNY | 4.64 | 4.66 | 4.58 | 4.63 | 4.63 | -0.02 (-0.43%) | 3,689,900 |
| 15 Jul 2024 | CNY | 4.69 | 4.69 | 4.59 | 4.65 | 4.65 | -0.04 (-0.85%) | 4,929,900 |
| 12 Jul 2024 | CNY | 4.74 | 4.8 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,759,800 |
| 11 Jul 2024 | CNY | 4.68 | 4.75 | 4.67 | 4.72 | 4.72 | +0.12 (+2.61%) | 5,235,820 |
| 10 Jul 2024 | CNY | 4.72 | 4.74 | 4.58 | 4.6 | 4.6 | -0.12 (-2.54%) | 4,988,080 |
| 9 Jul 2024 | CNY | 4.64 | 4.73 | 4.53 | 4.72 | 4.72 | +0.07 (+1.51%) | 5,433,480 |
| 8 Jul 2024 | CNY | 4.79 | 4.82 | 4.63 | 4.65 | 4.65 | -0.08 (-1.69%) | 4,593,980 |
| 5 Jul 2024 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 4,567,600 |
| 4 Jul 2024 | CNY | 4.87 | 4.89 | 4.7 | 4.73 | 4.73 | -0.13 (-2.67%) | 5,038,800 |
| 3 Jul 2024 | CNY | 4.9 | 4.93 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 4,943,160 |
| 2 Jul 2024 | CNY | 4.81 | 4.92 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 5,322,750 |
| 1 Jul 2024 | CNY | 4.72 | 4.81 | 4.64 | 4.8 | 4.8 | +0.07 (+1.48%) | 5,177,400 |
| 28 Jun 2024 | CNY | 4.81 | 4.84 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 5,726,240 |
| 27 Jun 2024 | CNY | 4.79 | 4.93 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 7,837,880 |
