| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 5.05 | 5.07 | 4.92 | 4.99 | 4.99 | -0.07 (-1.38%) | 1,483,363 |
| 2 Aug 2024 | CNY | 5.04 | 5.13 | 5.01 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,322,162 |
| 1 Aug 2024 | CNY | 5 | 5.09 | 4.99 | 5.08 | 5.08 | +0.07 (+1.40%) | 2,040,054 |
| 31 Jul 2024 | CNY | 4.82 | 5.01 | 4.82 | 5.01 | 5.01 | +0.17 (+3.51%) | 1,227,626 |
| 30 Jul 2024 | CNY | 4.86 | 4.88 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 846,429 |
| 29 Jul 2024 | CNY | 4.86 | 4.88 | 4.75 | 4.85 | 4.85 | +0.02 (+0.41%) | 1,166,280 |
| 26 Jul 2024 | CNY | 4.75 | 4.86 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 1,019,805 |
| 25 Jul 2024 | CNY | 4.72 | 4.83 | 4.62 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,066,025 |
| 24 Jul 2024 | CNY | 4.91 | 4.91 | 4.69 | 4.71 | 4.71 | -0.12 (-2.48%) | 1,520,814 |
| 23 Jul 2024 | CNY | 4.96 | 4.98 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 960,551 |
| 22 Jul 2024 | CNY | 4.89 | 4.97 | 4.87 | 4.94 | 4.94 | +0.02 (+0.41%) | 883,319 |
| 19 Jul 2024 | CNY | 4.88 | 4.93 | 4.81 | 4.92 | 4.92 | +0.08 (+1.65%) | 1,172,749 |
| 18 Jul 2024 | CNY | 4.82 | 4.86 | 4.71 | 4.84 | 4.84 | -0.03 (-0.62%) | 1,465,508 |
| 17 Jul 2024 | CNY | 4.9 | 4.93 | 4.83 | 4.87 | 4.87 | -0.04 (-0.81%) | 1,255,404 |
| 16 Jul 2024 | CNY | 4.9 | 4.99 | 4.84 | 4.91 | 4.91 | -0.02 (-0.41%) | 2,038,391 |
| 15 Jul 2024 | CNY | 5.09 | 5.1 | 4.9 | 4.93 | 4.93 | -0.17 (-3.33%) | 1,598,054 |
| 12 Jul 2024 | CNY | 5.15 | 5.18 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,388,270 |
| 11 Jul 2024 | CNY | 5.04 | 5.14 | 4.96 | 5.12 | 5.12 | +0.2 (+4.07%) | 1,685,478 |
| 10 Jul 2024 | CNY | 5.05 | 5.07 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,432,559 |
| 9 Jul 2024 | CNY | 5.17 | 5.17 | 4.79 | 5 | 5 | +0.08 (+1.63%) | 1,917,306 |
| 8 Jul 2024 | CNY | 5.01 | 5.02 | 4.89 | 4.92 | 4.92 | -0.02 (-0.40%) | 1,949,051 |
| 5 Jul 2024 | CNY | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 1,973,878 |
| 4 Jul 2024 | CNY | 5.15 | 5.15 | 4.91 | 4.94 | 4.94 | -0.18 (-3.52%) | 2,650,545 |
| 3 Jul 2024 | CNY | 5.15 | 5.18 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,771,391 |
| 2 Jul 2024 | CNY | 5.18 | 5.22 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 1,532,310 |
| 1 Jul 2024 | CNY | 5.19 | 5.21 | 5.05 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,262,803 |
| 28 Jun 2024 | CNY | 5.09 | 5.29 | 5.07 | 5.17 | 5.17 | +0.03 (+0.58%) | 2,466,209 |
| 27 Jun 2024 | CNY | 5.29 | 5.39 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 3,496,945 |
| 26 Jun 2024 | CNY | 5.23 | 5.32 | 5.06 | 5.3 | 5.3 | +0.14 (+2.71%) | 3,296,342 |
| 25 Jun 2024 | CNY | 5.01 | 5.29 | 5.01 | 5.16 | 5.16 | +0.03 (+0.58%) | 3,850,697 |
