| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 23.45 | 24.17 | 23.25 | 23.9 | 23.9 | +0.45 (+1.92%) | 1,573,208 |
| 18 Jul 2022 | CNY | 23.32 | 23.62 | 23.1 | 23.45 | 23.45 | +0.35 (+1.52%) | 1,740,364 |
| 15 Jul 2022 | CNY | 23.1 | 23.93 | 22.46 | 23.1 | 23.1 | +0.22 (+0.96%) | 2,830,212 |
| 14 Jul 2022 | CNY | 21.52 | 22.93 | 21.15 | 22.88 | 22.88 | +1.36 (+6.32%) | 2,553,560 |
| 13 Jul 2022 | CNY | 20.72 | 21.63 | 20.59 | 21.52 | 21.52 | +0.91 (+4.42%) | 1,655,954 |
| 12 Jul 2022 | CNY | 21.36 | 21.59 | 20.6 | 20.61 | 20.61 | -0.75 (-3.51%) | 1,188,080 |
| 11 Jul 2022 | CNY | 22.18 | 22.2 | 21.14 | 21.36 | 21.36 | -0.95 (-4.26%) | 1,279,752 |
| 8 Jul 2022 | CNY | 22.81 | 23.25 | 22.3 | 22.31 | 22.31 | -0.58 (-2.53%) | 1,490,480 |
| 7 Jul 2022 | CNY | 22.51 | 23.01 | 22.24 | 22.89 | 22.89 | +0.39 (+1.73%) | 917,082 |
| 6 Jul 2022 | CNY | 22.44 | 23.05 | 22.22 | 22.5 | 22.5 | -0.07 (-0.31%) | 749,347 |
| 5 Jul 2022 | CNY | 23.41 | 23.68 | 22.38 | 22.57 | 22.57 | -0.84 (-3.59%) | 1,521,500 |
| 4 Jul 2022 | CNY | 23.6 | 23.6 | 22.89 | 23.41 | 23.41 | -0.24 (-1.01%) | 1,280,140 |
| 1 Jul 2022 | CNY | 23.55 | 23.83 | 22.83 | 23.65 | 23.65 | +0.43 (+1.85%) | 1,252,245 |
| 30 Jun 2022 | CNY | 23.6 | 23.74 | 23.1 | 23.22 | 23.22 | -0.23 (-0.98%) | 1,329,280 |
| 29 Jun 2022 | CNY | 24.37 | 24.74 | 23.32 | 23.45 | 23.45 | -0.9 (-3.70%) | 2,289,638 |
| 28 Jun 2022 | CNY | 23.97 | 24.65 | 23.45 | 24.35 | 24.35 | +0.49 (+2.05%) | 2,532,360 |
| 27 Jun 2022 | CNY | 23.86 | 24.12 | 23.52 | 23.86 | 23.86 | +0.01 (+0.04%) | 1,693,800 |
| 24 Jun 2022 | CNY | 23.45 | 24.15 | 23.08 | 23.85 | 23.85 | +0.41 (+1.75%) | 2,687,200 |
| 23 Jun 2022 | CNY | 22.64 | 23.48 | 22.64 | 23.44 | 23.44 | +0.83 (+3.67%) | 2,270,040 |
| 22 Jun 2022 | CNY | 22.86 | 23.48 | 22.55 | 22.61 | 22.61 | -0.34 (-1.48%) | 1,476,974 |
| 21 Jun 2022 | CNY | 23.14 | 23.17 | 22.42 | 22.95 | 22.95 | -0.01 (-0.04%) | 1,244,971 |
| 20 Jun 2022 | CNY | 22.29 | 23.11 | 22.03 | 22.96 | 22.96 | +0.88 (+3.99%) | 2,197,371 |
| 17 Jun 2022 | CNY | 21.65 | 22.38 | 21.31 | 22.08 | 22.08 | +0.28 (+1.28%) | 1,608,260 |
| 16 Jun 2022 | CNY | 21.8 | 22.11 | 21.16 | 21.8 | 21.8 | -0.78 (-3.45%) | 2,563,540 |
| 15 Jun 2022 | CNY | 23.5 | 23.68 | 22.5 | 22.58 | 22.58 | -0.87 (-3.71%) | 2,693,359 |
| 14 Jun 2022 | CNY | 23.07 | 24.37 | 22.7 | 23.45 | 23.45 | -0.05 (-0.21%) | 3,478,013 |
| 13 Jun 2022 | CNY | 23 | 24.5 | 22.81 | 23.5 | 23.5 | +0.56 (+2.44%) | 3,831,276 |
| 10 Jun 2022 | CNY | 21.78 | 23.25 | 21.7 | 22.94 | 22.94 | +5.833 (+34.10%) | 1,885,277 |
| 10 Jun 2022 |
|
|||||||
| 9 Jun 2022 | CNY | 22.7222 | 22.8889 | 22.1278 | 22.2389 | 22.2389 | -0.483 (-2.13%) | 2,269,618 |
| 8 Jun 2022 | CNY | 23.0833 | 23.1111 | 22.2278 | 22.7222 | 22.7222 | -0.072 (-0.32%) | 891,720 |
