| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 26.5 | 27.62 | 26.39 | 26.98 | 26.98 | +0.48 (+1.81%) | 5,912,591 |
| 19 Jul 2022 | CNY | 26.34 | 26.89 | 25.97 | 26.5 | 26.5 | +0.15 (+0.57%) | 2,791,365 |
| 18 Jul 2022 | CNY | 26 | 26.35 | 25.3 | 26.35 | 26.35 | +0.47 (+1.82%) | 3,315,832 |
| 15 Jul 2022 | CNY | 26.8 | 27.43 | 25.82 | 25.88 | 25.88 | -1.25 (-4.61%) | 4,677,472 |
| 14 Jul 2022 | CNY | 26.63 | 27.48 | 26.62 | 27.13 | 27.13 | +1.08 (+4.15%) | 6,240,601 |
| 13 Jul 2022 | CNY | 26.17 | 26.41 | 25.48 | 26.05 | 26.05 | -0.37 (-1.40%) | 3,143,728 |
| 12 Jul 2022 | CNY | 26.82 | 26.97 | 26.06 | 26.42 | 26.42 | -0.78 (-2.87%) | 4,247,664 |
| 11 Jul 2022 | CNY | 26.11 | 27.45 | 25.8 | 27.2 | 27.2 | +1.32 (+5.10%) | 6,712,563 |
| 8 Jul 2022 | CNY | 25.49 | 26.5 | 25.42 | 25.88 | 25.88 | +0.58 (+2.29%) | 2,835,734 |
| 7 Jul 2022 | CNY | 25.98 | 25.98 | 25.16 | 25.3 | 25.3 | -0.5 (-1.94%) | 2,154,348 |
| 6 Jul 2022 | CNY | 26.18 | 26.35 | 25.6 | 25.8 | 25.8 | -0.38 (-1.45%) | 2,237,313 |
| 5 Jul 2022 | CNY | 26.73 | 26.82 | 25.8 | 26.18 | 26.18 | -0.52 (-1.95%) | 3,239,887 |
| 4 Jul 2022 | CNY | 26.44 | 26.99 | 26.24 | 26.7 | 26.7 | +0.29 (+1.10%) | 2,931,395 |
| 1 Jul 2022 | CNY | 27.33 | 27.33 | 26.19 | 26.41 | 26.41 | -1.01 (-3.68%) | 4,483,497 |
| 30 Jun 2022 | CNY | 26.64 | 27.77 | 26.4 | 27.42 | 27.42 | +0.74 (+2.77%) | 6,017,874 |
| 29 Jun 2022 | CNY | 26.47 | 27.36 | 26.03 | 26.68 | 26.68 | +0.1 (+0.38%) | 4,821,613 |
| 28 Jun 2022 | CNY | 26.32 | 26.72 | 25.95 | 26.58 | 26.58 | -0.17 (-0.64%) | 3,929,216 |
| 27 Jun 2022 | CNY | 26.5 | 27.66 | 26.26 | 26.75 | 26.75 | +0.9 (+3.48%) | 6,962,349 |
| 24 Jun 2022 | CNY | 25.7 | 26.35 | 25.68 | 25.85 | 25.85 | +0.08 (+0.31%) | 3,228,891 |
| 23 Jun 2022 | CNY | 25.73 | 25.96 | 25.27 | 25.77 | 25.77 | -0.18 (-0.69%) | 3,310,851 |
| 22 Jun 2022 | CNY | 25.73 | 26.6 | 25.42 | 25.95 | 25.95 | +0.25 (+0.97%) | 4,946,465 |
| 21 Jun 2022 | CNY | 25.89 | 26.35 | 25.58 | 25.7 | 25.7 | -0.37 (-1.42%) | 3,537,132 |
| 20 Jun 2022 | CNY | 24.69 | 26.35 | 24.69 | 26.07 | 26.07 | +1.34 (+5.42%) | 4,939,739 |
| 17 Jun 2022 | CNY | 24.7 | 24.89 | 24.1 | 24.73 | 24.73 | -0.2 (-0.80%) | 2,795,280 |
| 16 Jun 2022 | CNY | 24.1 | 25.29 | 23.99 | 24.93 | 24.93 | +0.8 (+3.32%) | 4,131,783 |
| 15 Jun 2022 | CNY | 24.27 | 24.66 | 24.08 | 24.13 | 24.13 | -0.14 (-0.58%) | 2,265,813 |
| 14 Jun 2022 | CNY | 24.4 | 24.58 | 23.6 | 24.27 | 24.27 | -0.22 (-0.90%) | 2,583,210 |
| 13 Jun 2022 | CNY | 24.39 | 24.63 | 24.15 | 24.49 | 24.49 | +0.17 (+0.70%) | 2,135,431 |
| 10 Jun 2022 | CNY | 23.99 | 24.67 | 23.88 | 24.32 | 24.32 | +0.33 (+1.38%) | 2,953,955 |
| 9 Jun 2022 | CNY | 25.38 | 25.63 | 23.83 | 23.99 | 23.99 | -1.64 (-6.40%) | 4,757,772 |
