| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2024 | CNY | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 3,543,666 |
| 5 Aug 2024 | CNY | 4.95 | 4.98 | 4.78 | 4.78 | 4.78 | -0.15 (-3.04%) | 2,698,978 |
| 2 Aug 2024 | CNY | 4.97 | 5.03 | 4.92 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,691,703 |
| 1 Aug 2024 | CNY | 4.98 | 5.04 | 4.97 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,321,635 |
| 31 Jul 2024 | CNY | 4.8 | 4.99 | 4.77 | 4.97 | 4.97 | +0.18 (+3.76%) | 2,838,659 |
| 30 Jul 2024 | CNY | 4.76 | 4.82 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 1,406,420 |
| 29 Jul 2024 | CNY | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,655,303 |
| 26 Jul 2024 | CNY | 4.77 | 4.86 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 1,454,080 |
| 25 Jul 2024 | CNY | 4.73 | 4.85 | 4.68 | 4.77 | 4.77 | +0.04 (+0.85%) | 2,044,892 |
| 24 Jul 2024 | CNY | 4.85 | 4.87 | 4.73 | 4.73 | 4.73 | -0.14 (-2.87%) | 2,380,683 |
| 23 Jul 2024 | CNY | 4.97 | 4.99 | 4.87 | 4.87 | 4.87 | -0.1 (-2.01%) | 1,726,350 |
| 22 Jul 2024 | CNY | 4.94 | 5 | 4.91 | 4.97 | 4.97 | +0.06 (+1.22%) | 2,539,425 |
| 19 Jul 2024 | CNY | 4.85 | 4.94 | 4.76 | 4.91 | 4.91 | +0.06 (+1.24%) | 1,957,306 |
| 18 Jul 2024 | CNY | 4.83 | 4.87 | 4.75 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,419,654 |
| 17 Jul 2024 | CNY | 4.87 | 4.92 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 3,246,264 |
| 16 Jul 2024 | CNY | 5.03 | 5.05 | 4.84 | 4.87 | 4.87 | -0.19 (-3.75%) | 4,456,850 |
| 15 Jul 2024 | CNY | 5.21 | 5.22 | 5.02 | 5.06 | 5.06 | -0.1 (-1.94%) | 2,919,219 |
| 12 Jul 2024 | CNY | 5.16 | 5.28 | 5.13 | 5.16 | 5.16 | 0.0 (0.0%) | 4,162,158 |
| 11 Jul 2024 | CNY | 5.13 | 5.2 | 5.06 | 5.16 | 5.16 | +0.12 (+2.38%) | 3,447,026 |
| 10 Jul 2024 | CNY | 5.14 | 5.16 | 5.01 | 5.04 | 5.04 | -0.09 (-1.75%) | 2,701,561 |
| 9 Jul 2024 | CNY | 4.95 | 5.17 | 4.95 | 5.13 | 5.13 | +0.13 (+2.60%) | 3,304,904 |
| 8 Jul 2024 | CNY | 5.19 | 5.19 | 4.97 | 5 | 5 | -0.1 (-1.96%) | 2,754,107 |
| 5 Jul 2024 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 1,744,635 |
| 4 Jul 2024 | CNY | 5.25 | 5.3 | 5.08 | 5.1 | 5.1 | -0.18 (-3.41%) | 1,944,781 |
| 3 Jul 2024 | CNY | 5.32 | 5.35 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 1,751,082 |
| 2 Jul 2024 | CNY | 5.35 | 5.4 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 1,437,491 |
| 1 Jul 2024 | CNY | 5.31 | 5.37 | 5.21 | 5.36 | 5.36 | +0.07 (+1.32%) | 2,337,189 |
| 28 Jun 2024 | CNY | 5.37 | 5.38 | 5.24 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,135,089 |
| 27 Jun 2024 | CNY | 5.46 | 5.46 | 5.3 | 5.31 | 5.31 | -0.13 (-2.39%) | 2,816,727 |
| 26 Jun 2024 | CNY | 5.3 | 5.44 | 5.2 | 5.44 | 5.44 | +0.17 (+3.23%) | 4,636,492 |
