| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | CNY | 30.5 | 31.2 | 30.39 | 31 | 31 | +0.5 (+1.64%) | 1,261,189 |
| 20 Jul 2022 | CNY | 30.69 | 30.85 | 30.13 | 30.5 | 30.5 | +0.01 (+0.03%) | 729,957 |
| 19 Jul 2022 | CNY | 29.58 | 30.5 | 29.38 | 30.49 | 30.49 | +0.89 (+3.01%) | 1,204,856 |
| 18 Jul 2022 | CNY | 28.7 | 29.8 | 28.7 | 29.6 | 29.6 | +0.9 (+3.14%) | 790,975 |
| 15 Jul 2022 | CNY | 29.54 | 29.66 | 28.39 | 28.7 | 28.7 | -0.85 (-2.88%) | 1,113,375 |
| 14 Jul 2022 | CNY | 29.4 | 29.68 | 29 | 29.55 | 29.55 | +0.13 (+0.44%) | 574,598 |
| 13 Jul 2022 | CNY | 29.09 | 29.56 | 28.6 | 29.42 | 29.42 | +0.35 (+1.20%) | 457,385 |
| 12 Jul 2022 | CNY | 29.17 | 29.53 | 28.61 | 29.07 | 29.07 | -0.44 (-1.49%) | 628,700 |
| 11 Jul 2022 | CNY | 30.32 | 30.65 | 29.26 | 29.51 | 29.51 | -0.71 (-2.35%) | 657,798 |
| 8 Jul 2022 | CNY | 29.89 | 30.7 | 29.89 | 30.22 | 30.22 | +0.34 (+1.14%) | 874,765 |
| 7 Jul 2022 | CNY | 29.94 | 30.16 | 29.68 | 29.88 | 29.88 | -0.07 (-0.23%) | 593,500 |
| 6 Jul 2022 | CNY | 30.2 | 30.55 | 29.77 | 29.95 | 29.95 | -0.41 (-1.35%) | 790,490 |
| 5 Jul 2022 | CNY | 31.4 | 31.58 | 30.02 | 30.36 | 30.36 | -1.13 (-3.59%) | 1,252,874 |
| 4 Jul 2022 | CNY | 31.35 | 31.56 | 30.7 | 31.49 | 31.49 | +0.23 (+0.74%) | 882,500 |
| 1 Jul 2022 | CNY | 31.67 | 32.22 | 31.05 | 31.26 | 31.26 | -0.42 (-1.33%) | 1,159,100 |
| 30 Jun 2022 | CNY | 31.92 | 32.34 | 31.58 | 31.68 | 31.68 | -0.2 (-0.63%) | 1,043,900 |
| 29 Jun 2022 | CNY | 32.98 | 33.18 | 31.88 | 31.88 | 31.88 | -1.07 (-3.25%) | 1,687,400 |
| 28 Jun 2022 | CNY | 32.41 | 33.13 | 32.13 | 32.95 | 32.95 | +0.31 (+0.95%) | 1,663,750 |
| 27 Jun 2022 | CNY | 32.48 | 32.7 | 31.98 | 32.64 | 32.64 | +0.32 (+0.99%) | 1,697,029 |
| 24 Jun 2022 | CNY | 32.3 | 32.78 | 32.12 | 32.32 | 32.32 | +0.45 (+1.41%) | 1,844,158 |
| 23 Jun 2022 | CNY | 31.68 | 32.48 | 31.41 | 31.87 | 31.87 | +0.37 (+1.17%) | 1,292,229 |
| 22 Jun 2022 | CNY | 32.96 | 33.38 | 31.5 | 31.5 | 31.5 | -1.42 (-4.31%) | 2,133,321 |
| 21 Jun 2022 | CNY | 32.18 | 32.92 | 31.5 | 32.92 | 32.92 | +0.74 (+2.30%) | 2,359,223 |
| 20 Jun 2022 | CNY | 31.8 | 32.5 | 31.38 | 32.18 | 32.18 | +0.36 (+1.13%) | 1,849,611 |
| 17 Jun 2022 | CNY | 31.5 | 32.39 | 31.4 | 31.82 | 31.82 | -0.58 (-1.79%) | 1,934,914 |
| 16 Jun 2022 | CNY | 32.23 | 32.98 | 31.4 | 32.4 | 32.4 | +1.04 (+3.32%) | 3,191,528 |
| 15 Jun 2022 | CNY | 30.59 | 31.49 | 30.37 | 31.36 | 31.36 | +0.86 (+2.82%) | 1,493,800 |
| 14 Jun 2022 | CNY | 31.02 | 31.22 | 29.51 | 30.5 | 30.5 | -0.67 (-2.15%) | 1,234,705 |
| 13 Jun 2022 | CNY | 30.58 | 31.25 | 30.38 | 31.17 | 31.17 | +0.37 (+1.20%) | 837,989 |
| 10 Jun 2022 | CNY | 30.31 | 30.95 | 30.25 | 30.8 | 30.8 | +0.25 (+0.82%) | 954,281 |
