| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2022 | CNY | 21.31 | 21.98 | 21.31 | 21.9 | 21.9 | +0.73 (+3.45%) | 1,392,600 |
| 3 Aug 2022 | CNY | 21.59 | 22.5 | 21.03 | 21.17 | 21.17 | -0.27 (-1.26%) | 1,547,664 |
| 2 Aug 2022 | CNY | 22.35 | 22.46 | 21.17 | 21.44 | 21.44 | -1.01 (-4.50%) | 2,402,464 |
| 1 Aug 2022 | CNY | 22.04 | 22.8 | 21.98 | 22.45 | 22.45 | +0.45 (+2.05%) | 1,972,100 |
| 29 Jul 2022 | CNY | 22.88 | 22.88 | 22 | 22 | 22 | -0.57 (-2.53%) | 1,785,100 |
| 28 Jul 2022 | CNY | 22.21 | 22.65 | 22 | 22.57 | 22.57 | +0.37 (+1.67%) | 2,499,302 |
| 27 Jul 2022 | CNY | 21.18 | 22.21 | 21.14 | 22.2 | 22.2 | +1.02 (+4.82%) | 2,930,084 |
| 26 Jul 2022 | CNY | 21.7 | 21.7 | 20.82 | 21.18 | 21.18 | -0.45 (-2.08%) | 2,348,610 |
| 25 Jul 2022 | CNY | 22.5 | 22.8 | 21.51 | 21.63 | 21.63 | -1.37 (-5.96%) | 4,594,806 |
| 22 Jul 2022 | CNY | 22.82 | 25.42 | 22.5 | 23 | 23 | +1.55 (+7.23%) | 7,616,234 |
| 21 Jul 2022 | CNY | 21.25 | 21.5 | 21.13 | 21.45 | 21.45 | +0.16 (+0.75%) | 1,121,679 |
| 20 Jul 2022 | CNY | 21.66 | 21.66 | 21.21 | 21.29 | 21.29 | -0.21 (-0.98%) | 927,233 |
| 19 Jul 2022 | CNY | 21.64 | 21.64 | 21.32 | 21.5 | 21.5 | +0.06 (+0.28%) | 1,150,933 |
| 18 Jul 2022 | CNY | 21.14 | 21.51 | 20.82 | 21.44 | 21.44 | +0.74 (+3.57%) | 1,526,200 |
| 15 Jul 2022 | CNY | 21.1 | 21.35 | 20.7 | 20.7 | 20.7 | -0.46 (-2.17%) | 1,378,070 |
| 14 Jul 2022 | CNY | 20.6 | 21.38 | 20.05 | 21.16 | 21.16 | +0.91 (+4.49%) | 2,278,333 |
| 13 Jul 2022 | CNY | 19.82 | 20.45 | 19.51 | 20.25 | 20.25 | +0.75 (+3.85%) | 1,540,000 |
| 12 Jul 2022 | CNY | 20.52 | 20.8 | 19.5 | 19.5 | 19.5 | -1.14 (-5.52%) | 1,635,400 |
| 11 Jul 2022 | CNY | 20.55 | 21.02 | 20.21 | 20.64 | 20.64 | -0.17 (-0.82%) | 1,326,900 |
| 8 Jul 2022 | CNY | 20.13 | 21.4 | 20 | 20.81 | 20.81 | +0.81 (+4.05%) | 2,611,508 |
| 7 Jul 2022 | CNY | 20.2 | 20.79 | 19.98 | 20 | 20 | -0.4 (-1.96%) | 1,291,770 |
| 6 Jul 2022 | CNY | 19.8 | 20.69 | 19.8 | 20.4 | 20.4 | +0.4 (+2%) | 1,707,970 |
| 5 Jul 2022 | CNY | 20.72 | 21.67 | 19.7 | 20 | 20 | -0.43 (-2.10%) | 2,769,079 |
| 4 Jul 2022 | CNY | 20.58 | 20.98 | 20.23 | 20.43 | 20.43 | -0.28 (-1.35%) | 1,145,123 |
| 1 Jul 2022 | CNY | 20.89 | 21.01 | 20.43 | 20.71 | 20.71 | +0.04 (+0.19%) | 812,370 |
| 30 Jun 2022 | CNY | 21.29 | 21.31 | 20.64 | 20.67 | 20.67 | -0.2 (-0.96%) | 1,059,500 |
| 29 Jun 2022 | CNY | 21.6 | 21.85 | 20.8 | 20.87 | 20.87 | -0.8 (-3.69%) | 1,671,239 |
| 28 Jun 2022 | CNY | 21.35 | 21.77 | 21.1 | 21.67 | 21.67 | +0.43 (+2.02%) | 1,649,576 |
| 27 Jun 2022 | CNY | 21.48 | 21.65 | 21.01 | 21.24 | 21.24 | -0.11 (-0.52%) | 1,518,129 |
| 24 Jun 2022 | CNY | 20.89 | 21.51 | 20.57 | 21.35 | 21.35 | +0.52 (+2.50%) | 2,362,284 |
