| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2024 | CNY | 3.27 | 3.3 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,962,431 |
| 5 Aug 2024 | CNY | 3.29 | 3.31 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,985,885 |
| 2 Aug 2024 | CNY | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 2,469,842 |
| 1 Aug 2024 | CNY | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 3,088,406 |
| 31 Jul 2024 | CNY | 3.24 | 3.32 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 3,486,556 |
| 30 Jul 2024 | CNY | 3.2 | 3.25 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,893,387 |
| 29 Jul 2024 | CNY | 3.25 | 3.25 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 1,819,751 |
| 26 Jul 2024 | CNY | 3.17 | 3.23 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 2,270,505 |
| 25 Jul 2024 | CNY | 3.11 | 3.2 | 3.09 | 3.16 | 3.16 | +0.04 (+1.28%) | 2,313,730 |
| 24 Jul 2024 | CNY | 3.16 | 3.18 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 2,945,199 |
| 23 Jul 2024 | CNY | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,795,745 |
| 22 Jul 2024 | CNY | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 1,403,777 |
| 19 Jul 2024 | CNY | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | +0.04 (+1.26%) | 2,545,112 |
| 18 Jul 2024 | CNY | 3.21 | 3.21 | 3.11 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,890,293 |
| 17 Jul 2024 | CNY | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,234,901 |
| 16 Jul 2024 | CNY | 3.19 | 3.22 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,657,424 |
| 15 Jul 2024 | CNY | 3.29 | 3.29 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 2,298,753 |
| 12 Jul 2024 | CNY | 3.28 | 3.3 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 2,310,691 |
| 11 Jul 2024 | CNY | 3.26 | 3.3 | 3.22 | 3.29 | 3.29 | +0.12 (+3.79%) | 3,441,150 |
| 10 Jul 2024 | CNY | 3.19 | 3.23 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 2,030,801 |
| 9 Jul 2024 | CNY | 3.22 | 3.22 | 3.1 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,055,947 |
| 8 Jul 2024 | CNY | 3.29 | 3.29 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 2,401,673 |
| 5 Jul 2024 | CNY | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 2,499,589 |
| 4 Jul 2024 | CNY | 3.33 | 3.34 | 3.21 | 3.22 | 3.22 | -0.13 (-3.88%) | 3,045,739 |
| 3 Jul 2024 | CNY | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 2,016,630 |
| 2 Jul 2024 | CNY | 3.3 | 3.37 | 3.27 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,288,056 |
| 1 Jul 2024 | CNY | 3.3 | 3.32 | 3.23 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,856,876 |
| 28 Jun 2024 | CNY | 3.3 | 3.36 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 2,909,068 |
| 27 Jun 2024 | CNY | 3.38 | 3.4 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 2,914,719 |
| 26 Jun 2024 | CNY | 3.24 | 3.37 | 3.22 | 3.36 | 3.36 | +0.12 (+3.70%) | 3,535,185 |
