| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 23.38 | 24.5 | 23.3 | 24.33 | 24.33 | +1.18 (+5.10%) | 2,041,107 |
| 13 Jul 2022 | CNY | 22 | 23.19 | 22 | 23.15 | 23.15 | +1.04 (+4.70%) | 865,845 |
| 12 Jul 2022 | CNY | 22.69 | 22.69 | 22.06 | 22.11 | 22.11 | -0.62 (-2.73%) | 541,305 |
| 11 Jul 2022 | CNY | 23.48 | 23.48 | 22.63 | 22.73 | 22.73 | -0.57 (-2.45%) | 549,159 |
| 8 Jul 2022 | CNY | 23.41 | 23.86 | 23.15 | 23.3 | 23.3 | +0.04 (+0.17%) | 848,546 |
| 7 Jul 2022 | CNY | 23.82 | 23.82 | 22.91 | 23.26 | 23.26 | +0.3 (+1.31%) | 742,812 |
| 6 Jul 2022 | CNY | 23.11 | 23.26 | 22.68 | 22.96 | 22.96 | -0.26 (-1.12%) | 527,309 |
| 5 Jul 2022 | CNY | 23.77 | 24.03 | 22.9 | 23.22 | 23.22 | -0.57 (-2.40%) | 820,475 |
| 4 Jul 2022 | CNY | 23.73 | 23.95 | 23.27 | 23.79 | 23.79 | -0.07 (-0.29%) | 542,984 |
| 1 Jul 2022 | CNY | 23.67 | 24.08 | 23.49 | 23.86 | 23.86 | +0.15 (+0.63%) | 762,486 |
| 30 Jun 2022 | CNY | 23.73 | 23.92 | 23.47 | 23.71 | 23.71 | +0.1 (+0.42%) | 1,196,497 |
| 29 Jun 2022 | CNY | 24.47 | 24.58 | 23.59 | 23.61 | 23.61 | -0.9 (-3.67%) | 1,383,134 |
| 28 Jun 2022 | CNY | 24.13 | 24.52 | 24.11 | 24.51 | 24.51 | +0.29 (+1.20%) | 1,027,392 |
| 27 Jun 2022 | CNY | 24.5 | 24.78 | 24.08 | 24.22 | 24.22 | -0.29 (-1.18%) | 918,633 |
| 24 Jun 2022 | CNY | 24.12 | 24.59 | 23.9 | 24.51 | 24.51 | +0.39 (+1.62%) | 1,347,450 |
| 23 Jun 2022 | CNY | 23.44 | 24.38 | 23.43 | 24.12 | 24.12 | +0.53 (+2.25%) | 1,340,645 |
| 22 Jun 2022 | CNY | 24.24 | 24.24 | 23.47 | 23.59 | 23.59 | -0.37 (-1.54%) | 986,483 |
| 21 Jun 2022 | CNY | 23.7 | 24.38 | 23.4 | 23.96 | 23.96 | +0.26 (+1.10%) | 1,748,405 |
| 20 Jun 2022 | CNY | 23.49 | 24.16 | 23.33 | 23.7 | 23.7 | +0.37 (+1.59%) | 1,508,838 |
| 17 Jun 2022 | CNY | 22.87 | 23.39 | 22.53 | 23.33 | 23.33 | +0.37 (+1.61%) | 973,402 |
| 16 Jun 2022 | CNY | 23.11 | 23.35 | 22.77 | 22.96 | 22.96 | -0.12 (-0.52%) | 1,015,790 |
| 15 Jun 2022 | CNY | 23.93 | 23.96 | 23.02 | 23.08 | 23.08 | -0.85 (-3.55%) | 1,900,892 |
| 14 Jun 2022 | CNY | 22.66 | 24 | 22.33 | 23.93 | 23.93 | +1.08 (+4.73%) | 2,646,471 |
| 13 Jun 2022 | CNY | 22.3 | 22.96 | 22.3 | 22.85 | 22.85 | +0.07 (+0.31%) | 539,356 |
| 10 Jun 2022 | CNY | 22.68 | 22.94 | 22.24 | 22.78 | 22.78 | +0.24 (+1.06%) | 540,676 |
| 9 Jun 2022 | CNY | 23.06 | 23.07 | 22.19 | 22.54 | 22.54 | -0.52 (-2.25%) | 568,280 |
| 8 Jun 2022 | CNY | 23.94 | 23.94 | 22.58 | 23.06 | 23.06 | -0.54 (-2.29%) | 1,023,800 |
| 7 Jun 2022 | CNY | 23.19 | 23.68 | 22.93 | 23.6 | 23.6 | +0.41 (+1.77%) | 1,349,651 |
| 6 Jun 2022 | CNY | 22.5 | 23.46 | 22.5 | 23.19 | 23.19 | -17.41 (-42.88%) | 1,334,501 |
| 3 Jun 2022 | CNY | 40.83 | 40.83 | 40.6 | 40.6 | 40.6 | +17.98 (+79.49%) | 15 |
