| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 23.77 | 24.75 | 23.29 | 24.5 | 24.5 | +0.73 (+3.07%) | 3,863,652 |
| 12 Jul 2022 | CNY | 24.54 | 24.88 | 23.5 | 23.77 | 23.77 | -0.66 (-2.70%) | 3,678,840 |
| 11 Jul 2022 | CNY | 25.11 | 25.13 | 24 | 24.43 | 24.43 | -0.52 (-2.08%) | 3,725,394 |
| 8 Jul 2022 | CNY | 26.14 | 26.15 | 24.7 | 24.95 | 24.95 | -1.19 (-4.55%) | 6,852,800 |
| 7 Jul 2022 | CNY | 24.52 | 26.39 | 24.22 | 26.14 | 26.14 | +1.63 (+6.65%) | 6,105,457 |
| 6 Jul 2022 | CNY | 24.44 | 25.25 | 24.18 | 24.51 | 24.51 | -0.03 (-0.12%) | 4,622,660 |
| 5 Jul 2022 | CNY | 25.35 | 25.98 | 24.3 | 24.54 | 24.54 | -0.71 (-2.81%) | 4,390,231 |
| 4 Jul 2022 | CNY | 25.77 | 26.04 | 25.18 | 25.25 | 25.25 | -0.48 (-1.87%) | 4,191,074 |
| 1 Jul 2022 | CNY | 25.92 | 26.08 | 25.21 | 25.73 | 25.73 | -0.19 (-0.73%) | 2,962,900 |
| 30 Jun 2022 | CNY | 26.48 | 26.48 | 25 | 25.92 | 25.92 | -0.55 (-2.08%) | 9,358,998 |
| 29 Jun 2022 | CNY | 28.11 | 28.11 | 26.27 | 26.47 | 26.47 | -1.79 (-6.33%) | 7,141,528 |
| 28 Jun 2022 | CNY | 27.74 | 28.39 | 27.1 | 28.26 | 28.26 | +0.51 (+1.84%) | 7,369,872 |
| 27 Jun 2022 | CNY | 29 | 29 | 27.68 | 27.75 | 27.75 | -1.31 (-4.51%) | 8,964,151 |
| 24 Jun 2022 | CNY | 29.26 | 29.49 | 28.7 | 29.06 | 29.06 | -0.65 (-2.19%) | 5,254,453 |
| 23 Jun 2022 | CNY | 28.56 | 29.83 | 28.15 | 29.71 | 29.71 | +1.15 (+4.03%) | 9,814,423 |
| 22 Jun 2022 | CNY | 27.66 | 29.43 | 27.11 | 28.56 | 28.56 | +1.17 (+4.27%) | 9,364,120 |
| 21 Jun 2022 | CNY | 27.5 | 29.34 | 26.77 | 27.39 | 27.39 | -1.17 (-4.10%) | 6,706,754 |
| 20 Jun 2022 | CNY | 28.42 | 28.96 | 27.78 | 28.56 | 28.56 | -0.03 (-0.10%) | 7,294,350 |
| 17 Jun 2022 | CNY | 27.15 | 28.8 | 27 | 28.59 | 28.59 | +1.14 (+4.15%) | 7,956,150 |
| 16 Jun 2022 | CNY | 27.03 | 28.47 | 26.73 | 27.45 | 27.45 | +0.09 (+0.33%) | 8,218,304 |
| 15 Jun 2022 | CNY | 27.74 | 29.77 | 27.36 | 27.36 | 27.36 | -0.34 (-1.23%) | 16,377,298 |
| 14 Jun 2022 | CNY | 26.4 | 28.37 | 25.8 | 27.7 | 27.7 | +1.3 (+4.92%) | 10,307,098 |
| 13 Jun 2022 | CNY | 25.01 | 27 | 24.68 | 26.4 | 26.4 | +1.9 (+7.76%) | 12,372,403 |
| 10 Jun 2022 | CNY | 22.83 | 24.98 | 22.35 | 24.5 | 24.5 | +1.65 (+7.22%) | 10,183,524 |
| 9 Jun 2022 | CNY | 23.82 | 24.55 | 22.7 | 22.85 | 22.85 | -0.82 (-3.46%) | 6,161,921 |
| 8 Jun 2022 | CNY | 22.4 | 23.89 | 22.34 | 23.67 | 23.67 | +1.34 (+6.00%) | 9,485,007 |
| 7 Jun 2022 | CNY | 23.4 | 23.4 | 22.01 | 22.33 | 22.33 | -1.17 (-4.98%) | 7,331,868 |
| 6 Jun 2022 | CNY | 23.95 | 24.1 | 22.88 | 23.5 | 23.5 | -0.3 (-1.26%) | 9,817,848 |
| 2 Jun 2022 | CNY | 22.85 | 24.38 | 22.5 | 23.8 | 23.8 | +0.92 (+4.02%) | 5,910,116 |
| 1 Jun 2022 | CNY | 21.95 | 22.99 | 21.9 | 22.88 | 22.88 | +1.12 (+5.15%) | 4,747,936 |
