| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 9.45 | 9.57 | 9.27 | 9.3 | 9.3 | -0.17 (-1.80%) | 724,594 |
| 2 Aug 2024 | CNY | 9.52 | 9.64 | 9.45 | 9.47 | 9.47 | -0.11 (-1.15%) | 670,300 |
| 1 Aug 2024 | CNY | 9.59 | 9.68 | 9.54 | 9.58 | 9.58 | -0.01 (-0.10%) | 748,800 |
| 31 Jul 2024 | CNY | 9.4 | 9.62 | 9.38 | 9.59 | 9.59 | +0.19 (+2.02%) | 949,840 |
| 30 Jul 2024 | CNY | 9.24 | 9.44 | 9.15 | 9.4 | 9.4 | +0.16 (+1.73%) | 864,880 |
| 29 Jul 2024 | CNY | 9.19 | 9.28 | 9.1 | 9.24 | 9.24 | +0.06 (+0.65%) | 650,800 |
| 26 Jul 2024 | CNY | 9.11 | 9.23 | 9.07 | 9.18 | 9.18 | +0.12 (+1.32%) | 532,500 |
| 25 Jul 2024 | CNY | 8.99 | 9.17 | 8.85 | 9.06 | 9.06 | +0.12 (+1.34%) | 758,488 |
| 24 Jul 2024 | CNY | 8.98 | 9.1 | 8.92 | 8.94 | 8.94 | -0.12 (-1.32%) | 847,428 |
| 23 Jul 2024 | CNY | 9.22 | 9.33 | 9.02 | 9.06 | 9.06 | -0.13 (-1.41%) | 606,380 |
| 22 Jul 2024 | CNY | 9.08 | 9.24 | 9.04 | 9.19 | 9.19 | +0.05 (+0.55%) | 515,660 |
| 19 Jul 2024 | CNY | 9 | 9.18 | 8.91 | 9.14 | 9.14 | +0.07 (+0.77%) | 474,240 |
| 18 Jul 2024 | CNY | 9.16 | 9.16 | 8.94 | 9.07 | 9.07 | -0.16 (-1.73%) | 586,020 |
| 17 Jul 2024 | CNY | 9.26 | 9.36 | 9.05 | 9.23 | 9.23 | -0.06 (-0.65%) | 556,000 |
| 16 Jul 2024 | CNY | 9.36 | 9.4 | 9.22 | 9.29 | 9.29 | -0.06 (-0.64%) | 588,040 |
| 15 Jul 2024 | CNY | 9.51 | 9.58 | 9.27 | 9.35 | 9.35 | -0.18 (-1.89%) | 935,451 |
| 12 Jul 2024 | CNY | 9.62 | 9.85 | 9.53 | 9.53 | 9.53 | -0.13 (-1.35%) | 994,120 |
| 11 Jul 2024 | CNY | 9.35 | 9.68 | 9.35 | 9.66 | 9.66 | +0.44 (+4.77%) | 942,840 |
| 10 Jul 2024 | CNY | 9.44 | 9.44 | 9.15 | 9.22 | 9.22 | -0.2 (-2.12%) | 842,600 |
| 9 Jul 2024 | CNY | 9.27 | 9.45 | 9.05 | 9.42 | 9.42 | +0.16 (+1.73%) | 1,007,160 |
| 8 Jul 2024 | CNY | 9.49 | 9.67 | 9.24 | 9.26 | 9.26 | -0.19 (-2.01%) | 766,080 |
| 5 Jul 2024 | CNY | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 708,626 |
| 4 Jul 2024 | CNY | 10.04 | 10.04 | 9.41 | 9.45 | 9.45 | -0.52 (-5.22%) | 1,100,540 |
| 3 Jul 2024 | CNY | 10.03 | 10.06 | 9.9 | 9.97 | 9.97 | -0.04 (-0.40%) | 747,500 |
| 2 Jul 2024 | CNY | 9.83 | 10.07 | 9.75 | 10.01 | 10.01 | +0.17 (+1.73%) | 1,230,080 |
| 1 Jul 2024 | CNY | 9.71 | 9.92 | 9.62 | 9.84 | 9.84 | +0.12 (+1.23%) | 792,540 |
| 28 Jun 2024 | CNY | 9.63 | 9.83 | 9.58 | 9.72 | 9.72 | +0.07 (+0.73%) | 1,177,200 |
| 27 Jun 2024 | CNY | 9.81 | 10.02 | 9.62 | 9.65 | 9.65 | -0.17 (-1.73%) | 1,190,260 |
| 26 Jun 2024 | CNY | 9.45 | 9.84 | 9.26 | 9.82 | 9.82 | +0.33 (+3.48%) | 1,222,178 |
| 25 Jun 2024 | CNY | 9.37 | 9.66 | 9.33 | 9.49 | 9.49 | +0.11 (+1.17%) | 749,380 |
