| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2022 | CNY | 23.31 | 23.68 | 22.85 | 23.54 | 23.54 | +0.25 (+1.07%) | 23,539,590 |
| 8 Aug 2022 | CNY | 22.42 | 23.8 | 22.31 | 23.29 | 23.29 | +0.58 (+2.55%) | 25,975,686 |
| 5 Aug 2022 | CNY | 21.92 | 22.93 | 21.8 | 22.71 | 22.71 | +0.99 (+4.56%) | 25,641,232 |
| 4 Aug 2022 | CNY | 21.76 | 22.17 | 21.15 | 21.72 | 21.72 | -0.08 (-0.37%) | 17,100,475 |
| 3 Aug 2022 | CNY | 21.7 | 22.84 | 21.68 | 21.8 | 21.8 | -0.4 (-1.80%) | 23,866,482 |
| 2 Aug 2022 | CNY | 23.03 | 24 | 22.13 | 22.2 | 22.2 | -0.7 (-3.06%) | 37,541,754 |
| 1 Aug 2022 | CNY | 22 | 23.24 | 21.78 | 22.9 | 22.9 | +0.28 (+1.24%) | 22,032,492 |
| 29 Jul 2022 | CNY | 22.16 | 23.66 | 21.91 | 22.62 | 22.62 | +0.37 (+1.66%) | 25,365,811 |
| 28 Jul 2022 | CNY | 22.19 | 22.87 | 22.11 | 22.25 | 22.25 | +0.32 (+1.46%) | 21,078,582 |
| 27 Jul 2022 | CNY | 22.02 | 22.19 | 21.8 | 21.93 | 21.93 | -0.27 (-1.22%) | 13,134,337 |
| 26 Jul 2022 | CNY | 21.52 | 22.5 | 21.48 | 22.2 | 22.2 | +0.72 (+3.35%) | 20,332,187 |
| 25 Jul 2022 | CNY | 22.3 | 22.71 | 21.42 | 21.48 | 21.48 | -1.07 (-4.75%) | 21,094,827 |
| 22 Jul 2022 | CNY | 23.29 | 23.98 | 22.09 | 22.55 | 22.55 | -0.95 (-4.04%) | 34,515,791 |
| 21 Jul 2022 | CNY | 24 | 25.7 | 23.49 | 23.5 | 23.5 | +0.01 (+0.04%) | 45,883,879 |
| 20 Jul 2022 | CNY | 23.94 | 23.94 | 23.18 | 23.49 | 23.49 | -0.35 (-1.47%) | 29,094,734 |
| 19 Jul 2022 | CNY | 22.2 | 24.38 | 22.03 | 23.84 | 23.84 | +1.56 (+7.00%) | 44,646,804 |
| 18 Jul 2022 | CNY | 21.95 | 22.56 | 21.95 | 22.28 | 22.28 | +0.33 (+1.50%) | 17,180,991 |
| 15 Jul 2022 | CNY | 22.71 | 22.71 | 21.71 | 21.95 | 21.95 | -0.75 (-3.30%) | 22,478,989 |
| 14 Jul 2022 | CNY | 21.5 | 23.38 | 21.2 | 22.7 | 22.7 | +0.59 (+2.67%) | 34,001,869 |
| 13 Jul 2022 | CNY | 21.78 | 22.95 | 21.78 | 22.11 | 22.11 | +1.21 (+5.79%) | 29,371,967 |
| 12 Jul 2022 | CNY | 22 | 22 | 20.88 | 20.9 | 20.9 | -1.31 (-5.90%) | 22,722,532 |
| 11 Jul 2022 | CNY | 21.88 | 23.07 | 21.21 | 22.21 | 22.21 | +0.17 (+0.77%) | 31,847,035 |
| 8 Jul 2022 | CNY | 20.9 | 22.97 | 20.9 | 22.04 | 22.04 | +1.19 (+5.71%) | 41,004,974 |
| 7 Jul 2022 | CNY | 21.43 | 21.48 | 20.74 | 20.85 | 20.85 | -0.58 (-2.71%) | 17,057,276 |
| 6 Jul 2022 | CNY | 21.79 | 22.04 | 21.08 | 21.43 | 21.43 | -0.09 (-0.42%) | 16,648,226 |
| 5 Jul 2022 | CNY | 22.24 | 22.24 | 21.08 | 21.52 | 21.52 | -0.83 (-3.71%) | 19,920,611 |
| 4 Jul 2022 | CNY | 22.1 | 22.47 | 21.6 | 22.35 | 22.35 | +0.25 (+1.13%) | 16,663,537 |
| 1 Jul 2022 | CNY | 22.76 | 22.9 | 21.95 | 22.1 | 22.1 | -0.58 (-2.56%) | 20,967,355 |
| 30 Jun 2022 | CNY | 22.28 | 23.4 | 22.26 | 22.68 | 22.68 | +0.26 (+1.16%) | 24,993,999 |
| 29 Jun 2022 | CNY | 23 | 23.99 | 22.35 | 22.42 | 22.42 | -0.99 (-4.23%) | 36,252,648 |
