| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 30.21 | 31.97 | 30.06 | 31.76 | 31.76 | +1.42 (+4.68%) | 1,520,287 |
| 18 Jul 2022 | CNY | 30.09 | 30.89 | 30 | 30.34 | 30.34 | +0.44 (+1.47%) | 835,720 |
| 15 Jul 2022 | CNY | 29.04 | 30.99 | 28.66 | 29.9 | 29.9 | +0.89 (+3.07%) | 1,159,460 |
| 14 Jul 2022 | CNY | 28.68 | 29.39 | 28.4 | 29.01 | 29.01 | +0.23 (+0.80%) | 295,427 |
| 13 Jul 2022 | CNY | 28.35 | 28.83 | 28.35 | 28.78 | 28.78 | +0.21 (+0.74%) | 275,016 |
| 12 Jul 2022 | CNY | 29.27 | 29.48 | 28.42 | 28.57 | 28.57 | -0.78 (-2.66%) | 423,672 |
| 11 Jul 2022 | CNY | 29.9 | 29.9 | 29.02 | 29.35 | 29.35 | -0.31 (-1.05%) | 498,920 |
| 8 Jul 2022 | CNY | 29.95 | 30.29 | 29.65 | 29.66 | 29.66 | -0.29 (-0.97%) | 431,860 |
| 7 Jul 2022 | CNY | 29.99 | 30.2 | 29.62 | 29.95 | 29.95 | -0.04 (-0.13%) | 369,600 |
| 6 Jul 2022 | CNY | 29.57 | 30.15 | 29.57 | 29.99 | 29.99 | +0.05 (+0.17%) | 503,220 |
| 5 Jul 2022 | CNY | 30.54 | 30.78 | 29.57 | 29.94 | 29.94 | -0.6 (-1.96%) | 847,751 |
| 4 Jul 2022 | CNY | 30.6 | 30.66 | 30.11 | 30.54 | 30.54 | -0.06 (-0.20%) | 611,960 |
| 1 Jul 2022 | CNY | 30.85 | 30.89 | 30.35 | 30.6 | 30.6 | -0.08 (-0.26%) | 585,819 |
| 30 Jun 2022 | CNY | 30.68 | 31.23 | 30.41 | 30.68 | 30.68 | -0.12 (-0.39%) | 828,965 |
| 29 Jun 2022 | CNY | 32.09 | 32.2 | 30.8 | 30.8 | 30.8 | -1.22 (-3.81%) | 1,242,911 |
| 28 Jun 2022 | CNY | 31.54 | 32.35 | 31.12 | 32.02 | 32.02 | +0.56 (+1.78%) | 1,380,903 |
| 27 Jun 2022 | CNY | 31.36 | 31.8 | 30.9 | 31.46 | 31.46 | -0.07 (-0.22%) | 1,292,758 |
| 24 Jun 2022 | CNY | 30.54 | 31.72 | 30.3 | 31.53 | 31.53 | +0.98 (+3.21%) | 1,676,640 |
| 23 Jun 2022 | CNY | 29.36 | 30.66 | 29.33 | 30.55 | 30.55 | +1.14 (+3.88%) | 1,419,160 |
| 22 Jun 2022 | CNY | 30.08 | 30.4 | 29.38 | 29.41 | 29.41 | -0.18 (-0.61%) | 932,740 |
| 21 Jun 2022 | CNY | 30.5 | 31.23 | 29.48 | 29.59 | 29.59 | -0.86 (-2.82%) | 1,142,082 |
| 20 Jun 2022 | CNY | 30.68 | 31.6 | 29.73 | 30.45 | 30.45 | -0.1 (-0.33%) | 1,199,493 |
| 17 Jun 2022 | CNY | 28.87 | 30.66 | 28.87 | 30.55 | 30.55 | +1.38 (+4.73%) | 1,500,925 |
| 16 Jun 2022 | CNY | 29.75 | 29.75 | 29.02 | 29.17 | 29.17 | +7.095 (+32.14%) | 1,070,780 |
| 16 Jun 2022 |
|
|||||||
| 15 Jun 2022 | CNY | 31.6556 | 31.8222 | 30.9 | 30.9056 | 30.9056 | -0.65 (-2.06%) | 2,607,013 |
| 14 Jun 2022 | CNY | 31.1 | 31.7556 | 30.7111 | 31.5556 | 31.5556 | +0.333 (+1.07%) | 1,203,003 |
| 13 Jun 2022 | CNY | 30.5556 | 31.8556 | 30.3333 | 31.2222 | 31.2222 | +0.689 (+2.26%) | 1,249,020 |
| 10 Jun 2022 | CNY | 30.3167 | 31.0833 | 30 | 30.5333 | 30.5333 | +0.805 (+2.71%) | 1,030,258 |
| 9 Jun 2022 | CNY | 30.3889 | 30.3889 | 29.5556 | 29.7278 | 29.7278 | -0.661 (-2.18%) | 528,660 |
| 8 Jun 2022 | CNY | 30.2778 | 30.75 | 29.6667 | 30.3889 | 30.3889 | -0.067 (-0.22%) | 672,840 |
