| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 36.99 | 41.25 | 36.99 | 41.25 | 41.25 | +3.75 (+10%) | 14,865,040 |
| 19 Jul 2022 | CNY | 34.48 | 38.45 | 34.45 | 37.5 | 37.5 | +2.55 (+7.30%) | 13,189,226 |
| 18 Jul 2022 | CNY | 33.5 | 35.92 | 32.73 | 34.95 | 34.95 | +1.97 (+5.97%) | 10,212,972 |
| 15 Jul 2022 | CNY | 31.92 | 33.7 | 31.58 | 32.98 | 32.98 | +1.05 (+3.29%) | 9,092,813 |
| 14 Jul 2022 | CNY | 31.04 | 32.32 | 30.88 | 31.93 | 31.93 | +0.64 (+2.05%) | 7,656,722 |
| 13 Jul 2022 | CNY | 32.04 | 32.2 | 31.23 | 31.29 | 31.29 | -1.24 (-3.81%) | 8,489,949 |
| 12 Jul 2022 | CNY | 32.4 | 34.2 | 31.7 | 32.53 | 32.53 | +0.46 (+1.43%) | 16,278,033 |
| 11 Jul 2022 | CNY | 32.07 | 32.07 | 31.35 | 32.07 | 32.07 | +2.92 (+10.02%) | 6,058,946 |
| 8 Jul 2022 | CNY | 29.37 | 29.72 | 29.12 | 29.15 | 29.15 | -0.31 (-1.05%) | 3,070,351 |
| 7 Jul 2022 | CNY | 30.5 | 30.5 | 29.39 | 29.46 | 29.46 | -1.25 (-4.07%) | 5,846,956 |
| 6 Jul 2022 | CNY | 29.98 | 31.07 | 29.74 | 30.71 | 30.71 | +0.73 (+2.43%) | 7,336,671 |
| 5 Jul 2022 | CNY | 29.5 | 31.25 | 29.28 | 29.98 | 29.98 | +0.3 (+1.01%) | 5,436,649 |
| 4 Jul 2022 | CNY | 29.2 | 29.75 | 28.38 | 29.68 | 29.68 | +0.49 (+1.68%) | 3,158,740 |
| 1 Jul 2022 | CNY | 29.17 | 29.79 | 29.1 | 29.19 | 29.19 | +0.02 (+0.07%) | 2,360,382 |
| 30 Jun 2022 | CNY | 28.99 | 29.45 | 28.99 | 29.17 | 29.17 | +0.09 (+0.31%) | 2,333,060 |
| 29 Jun 2022 | CNY | 29.59 | 29.98 | 29.02 | 29.08 | 29.08 | -0.66 (-2.22%) | 3,649,447 |
| 28 Jun 2022 | CNY | 29.15 | 29.77 | 28.71 | 29.74 | 29.74 | +0.7 (+2.41%) | 4,335,613 |
| 27 Jun 2022 | CNY | 29.4 | 29.45 | 28.9 | 29.04 | 29.04 | 0.0 (0.0%) | 2,568,645 |
| 24 Jun 2022 | CNY | 28.53 | 29.23 | 28.37 | 29.04 | 29.04 | +0.51 (+1.79%) | 3,668,237 |
| 23 Jun 2022 | CNY | 28.1 | 28.53 | 28.01 | 28.53 | 28.53 | +0.36 (+1.28%) | 1,907,854 |
| 22 Jun 2022 | CNY | 28.71 | 28.92 | 28.08 | 28.17 | 28.17 | -0.59 (-2.05%) | 2,111,556 |
| 21 Jun 2022 | CNY | 29.02 | 29.11 | 28.49 | 28.76 | 28.76 | -0.24 (-0.83%) | 2,857,972 |
| 20 Jun 2022 | CNY | 28.42 | 29.23 | 28.42 | 29 | 29 | +0.79 (+2.80%) | 3,906,313 |
| 17 Jun 2022 | CNY | 28.08 | 28.48 | 27.79 | 28.21 | 28.21 | -0.14 (-0.49%) | 2,225,971 |
| 16 Jun 2022 | CNY | 28.38 | 28.85 | 28.11 | 28.35 | 28.35 | -0.03 (-0.11%) | 2,575,710 |
| 15 Jun 2022 | CNY | 27.6 | 28.66 | 27.59 | 28.38 | 28.38 | +0.73 (+2.64%) | 3,640,014 |
| 14 Jun 2022 | CNY | 28 | 28 | 26.84 | 27.65 | 27.65 | -0.43 (-1.53%) | 2,921,302 |
| 13 Jun 2022 | CNY | 27.84 | 28.31 | 27.77 | 28.08 | 28.08 | +0.05 (+0.18%) | 1,745,198 |
| 10 Jun 2022 | CNY | 27.55 | 28.1 | 27.52 | 28.03 | 28.03 | +0.3 (+1.08%) | 1,678,563 |
| 9 Jun 2022 | CNY | 28.48 | 28.48 | 27.53 | 27.73 | 27.73 | -0.85 (-2.97%) | 2,837,963 |
