| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 8.08 | 8.16 | 7.92 | 7.92 | 7.92 | -0.15 (-1.86%) | 1,084,986 |
| 2 Aug 2024 | CNY | 8.12 | 8.32 | 8.01 | 8.07 | 8.07 | -0.15 (-1.82%) | 871,692 |
| 1 Aug 2024 | CNY | 8.25 | 8.28 | 8.16 | 8.22 | 8.22 | +0.04 (+0.49%) | 750,833 |
| 31 Jul 2024 | CNY | 8.01 | 8.23 | 7.92 | 8.18 | 8.18 | +0.2 (+2.51%) | 788,378 |
| 30 Jul 2024 | CNY | 7.86 | 8.05 | 7.85 | 7.98 | 7.98 | +0.08 (+1.01%) | 422,063 |
| 29 Jul 2024 | CNY | 7.9 | 8 | 7.8 | 7.9 | 7.9 | -0.01 (-0.13%) | 745,665 |
| 26 Jul 2024 | CNY | 7.92 | 8.03 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 944,172 |
| 25 Jul 2024 | CNY | 7.8 | 7.98 | 7.7 | 7.9 | 7.9 | +0.13 (+1.67%) | 407,204 |
| 24 Jul 2024 | CNY | 7.93 | 7.94 | 7.76 | 7.77 | 7.77 | -0.15 (-1.89%) | 647,419 |
| 23 Jul 2024 | CNY | 8.07 | 8.14 | 7.92 | 7.92 | 7.92 | -0.18 (-2.22%) | 784,994 |
| 22 Jul 2024 | CNY | 8.18 | 8.2 | 8.03 | 8.1 | 8.1 | -0.02 (-0.25%) | 459,283 |
| 19 Jul 2024 | CNY | 7.95 | 8.16 | 7.94 | 8.12 | 8.12 | +0.09 (+1.12%) | 734,872 |
| 18 Jul 2024 | CNY | 8.03 | 8.17 | 7.95 | 8.03 | 8.03 | -0.13 (-1.59%) | 869,299 |
| 17 Jul 2024 | CNY | 8.25 | 8.25 | 8.14 | 8.16 | 8.16 | -0.07 (-0.85%) | 527,695 |
| 16 Jul 2024 | CNY | 8.39 | 8.39 | 8.12 | 8.23 | 8.23 | +0.02 (+0.24%) | 597,795 |
| 15 Jul 2024 | CNY | 8.31 | 8.36 | 8.17 | 8.21 | 8.21 | -0.2 (-2.38%) | 690,974 |
| 12 Jul 2024 | CNY | 8.46 | 8.63 | 8.39 | 8.41 | 8.41 | -0.08 (-0.94%) | 1,104,050 |
| 11 Jul 2024 | CNY | 8.1 | 8.54 | 8.1 | 8.49 | 8.49 | +0.56 (+7.06%) | 1,612,311 |
| 10 Jul 2024 | CNY | 8.08 | 8.17 | 7.93 | 7.93 | 7.93 | -0.17 (-2.10%) | 694,816 |
| 9 Jul 2024 | CNY | 8.11 | 8.13 | 7.81 | 8.1 | 8.1 | +0.1 (+1.25%) | 959,113 |
| 8 Jul 2024 | CNY | 8.34 | 8.36 | 7.98 | 8 | 8 | -0.37 (-4.42%) | 1,254,965 |
| 5 Jul 2024 | CNY | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 848,191 |
| 4 Jul 2024 | CNY | 8.67 | 8.67 | 8.32 | 8.37 | 8.37 | -0.23 (-2.67%) | 706,546 |
| 3 Jul 2024 | CNY | 8.41 | 8.69 | 8.41 | 8.6 | 8.6 | +0.13 (+1.53%) | 1,021,200 |
| 2 Jul 2024 | CNY | 8.45 | 8.62 | 8.44 | 8.47 | 8.47 | -0.04 (-0.47%) | 1,097,791 |
| 1 Jul 2024 | CNY | 8.43 | 8.61 | 8.21 | 8.51 | 8.51 | +0.01 (+0.12%) | 1,378,948 |
| 28 Jun 2024 | CNY | 8.3 | 8.58 | 8.3 | 8.5 | 8.5 | +0.13 (+1.55%) | 773,830 |
| 27 Jun 2024 | CNY | 8.46 | 8.62 | 8.37 | 8.37 | 8.37 | -0.12 (-1.41%) | 1,305,933 |
| 26 Jun 2024 | CNY | 8.28 | 8.52 | 8.21 | 8.49 | 8.49 | +0.22 (+2.66%) | 1,327,891 |
| 25 Jun 2024 | CNY | 8.35 | 8.38 | 8.1 | 8.27 | 8.27 | +0.01 (+0.12%) | 788,984 |
