| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 24.5479 | 26.2112 | 24.5479 | 25.8845 | 25.8845 | +1.351 (+5.51%) | 2,318,807 |
| 12 Jul 2022 | CNY | 24.793 | 25.0009 | 24.1321 | 24.5331 | 24.5331 | -0.26 (-1.05%) | 763,809 |
| 11 Jul 2022 | CNY | 24.2064 | 25.2311 | 24.0876 | 24.793 | 24.793 | +0.089 (+0.36%) | 1,435,811 |
| 8 Jul 2022 | CNY | 24.5851 | 24.793 | 24.3623 | 24.7039 | 24.7039 | +0.119 (+0.48%) | 639,969 |
| 7 Jul 2022 | CNY | 24.6964 | 25.142 | 24.1915 | 24.5851 | 24.5851 | -0.364 (-1.46%) | 935,565 |
| 6 Jul 2022 | CNY | 25.283 | 25.5132 | 24.3846 | 24.9489 | 24.9489 | -0.297 (-1.18%) | 935,050 |
| 5 Jul 2022 | CNY | 25.6172 | 26.6567 | 24.9489 | 25.2459 | 25.2459 | -0.356 (-1.39%) | 1,363,902 |
| 4 Jul 2022 | CNY | 24.3252 | 25.7657 | 24.1321 | 25.6023 | 25.6023 | +1.173 (+4.80%) | 2,152,094 |
| 1 Jul 2022 | CNY | 24.4217 | 24.4291 | 23.9242 | 24.4291 | 24.4291 | -0.022 (-0.09%) | 766,367 |
| 30 Jun 2022 | CNY | 24.444 | 24.6964 | 23.9762 | 24.4514 | 24.4514 | +0.007 (+0.03%) | 1,445,712 |
| 29 Jun 2022 | CNY | 24.8004 | 24.8301 | 23.9465 | 24.444 | 24.444 | -0.423 (-1.70%) | 937,873 |
| 28 Jun 2022 | CNY | 24.8895 | 25.2459 | 24.3549 | 24.8672 | 24.8672 | -0.163 (-0.65%) | 1,289,803 |
| 27 Jun 2022 | CNY | 24.1618 | 25.6172 | 24.147 | 25.0306 | 25.0306 | +0.587 (+2.40%) | 1,489,964 |
| 24 Jun 2022 | CNY | 24.3103 | 24.5776 | 24.1544 | 24.444 | 24.444 | -0.007 (-0.03%) | 867,163 |
| 23 Jun 2022 | CNY | 24.6445 | 24.6445 | 24.1915 | 24.4514 | 24.4514 | -0.067 (-0.27%) | 762,467 |
| 22 Jun 2022 | CNY | 24.9118 | 25.4687 | 24.3623 | 24.5182 | 24.5182 | -0.408 (-1.64%) | 1,247,298 |
| 21 Jun 2022 | CNY | 24.6816 | 24.9489 | 24.1321 | 24.9266 | 24.9266 | -0.245 (-0.97%) | 1,534,474 |
| 20 Jun 2022 | CNY | 25.3276 | 25.9884 | 24.7336 | 25.1717 | 25.1717 | -0.579 (-2.25%) | 1,630,923 |
| 17 Jun 2022 | CNY | 25.8399 | 26.3523 | 24.5776 | 25.7508 | 25.7508 | -0.602 (-2.28%) | 2,662,681 |
| 16 Jun 2022 | CNY | 24.5034 | 26.5825 | 24.5034 | 26.3523 | 26.3523 | +1.849 (+7.55%) | 3,142,825 |
| 15 Jun 2022 | CNY | 23.9539 | 24.7187 | 23.8797 | 24.5034 | 24.5034 | +0.297 (+1.23%) | 960,850 |
| 14 Jun 2022 | CNY | 25.0306 | 25.0306 | 23.9391 | 24.2064 | 24.2064 | -1.077 (-4.26%) | 1,335,650 |
| 13 Jun 2022 | CNY | 24.9192 | 25.5132 | 24.9192 | 25.283 | 25.283 | -0.208 (-0.82%) | 889,174 |
| 10 Jun 2022 | CNY | 25.3573 | 25.6097 | 25.0974 | 25.4909 | 25.4909 | -0.015 (-0.06%) | 727,296 |
| 9 Jun 2022 | CNY | 25.1939 | 25.7657 | 25.0231 | 25.5058 | 25.5058 | -0.104 (-0.41%) | 1,038,055 |
| 8 Jun 2022 | CNY | 25.6394 | 25.7805 | 24.7484 | 25.6097 | 25.6097 | -0.178 (-0.69%) | 918,808 |
| 7 Jun 2022 | CNY | 26.3448 | 26.4637 | 24.9118 | 25.788 | 25.788 | -0.416 (-1.59%) | 1,341,918 |
| 6 Jun 2022 | CNY | 25.9068 | 26.3597 | 25.2608 | 26.2038 | 26.2038 | +0.297 (+1.15%) | 1,366,838 |
| 2 Jun 2022 | CNY | 25.9736 | 26.5825 | 25.2459 | 25.9068 | 25.9068 | +0.007 (+0.03%) | 1,845,927 |
| 1 Jun 2022 | CNY | 25.9587 | 26.1518 | 25.4984 | 25.8993 | 25.8993 | -0.052 (-0.20%) | 835,638 |
