| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 35.19 | 35.19 | 33.91 | 34.27 | 34.27 | -0.23 (-0.67%) | 4,610,787 |
| 19 Jul 2022 | CNY | 35.68 | 35.68 | 34.47 | 34.5 | 34.5 | -1.21 (-3.39%) | 6,068,969 |
| 18 Jul 2022 | CNY | 33.62 | 35.74 | 32.79 | 35.71 | 35.71 | +1.42 (+4.14%) | 7,206,750 |
| 15 Jul 2022 | CNY | 33.62 | 35.49 | 33.62 | 34.29 | 34.29 | +0.67 (+1.99%) | 6,464,449 |
| 14 Jul 2022 | CNY | 32.7 | 34.84 | 32.57 | 33.62 | 33.62 | +0.22 (+0.66%) | 5,795,565 |
| 13 Jul 2022 | CNY | 33.99 | 33.99 | 33.01 | 33.4 | 33.4 | -1.42 (-4.08%) | 5,374,398 |
| 12 Jul 2022 | CNY | 32.63 | 35.96 | 32.1 | 34.82 | 34.82 | +1.94 (+5.90%) | 7,772,239 |
| 11 Jul 2022 | CNY | 33.5 | 34.55 | 32.53 | 32.88 | 32.88 | -4.99 (-13.18%) | 8,631,720 |
| 8 Jul 2022 | CNY | 38.46 | 43.46 | 37.36 | 37.87 | 37.87 | -11.33 (-23.03%) | 14,518,677 |
| 7 Jul 2022 | CNY | 47.4 | 49.4 | 47.4 | 49.2 | 49.2 | +1.8 (+3.80%) | 60 |
| 6 Jul 2022 | CNY | 49.8 | 49.8 | 47.2 | 47.4 | 47.4 | -2.2 (-4.44%) | 0 |
| 5 Jul 2022 | CNY | 51.5 | 52 | 49.6 | 49.6 | 49.6 | -1.4 (-2.75%) | 0 |
| 4 Jul 2022 | CNY | 50.5 | 51.5 | 50.5 | 51 | 51 | +0.5 (+0.99%) | 250 |
| 1 Jul 2022 | CNY | 50 | 50.5 | 49.6 | 50.5 | 50.5 | +0.7 (+1.41%) | 0 |
| 30 Jun 2022 | CNY | 50.5 | 50.5 | 49.8 | 49.8 | 49.8 | -1.7 (-3.30%) | 0 |
| 29 Jun 2022 | CNY | 50.5 | 51.5 | 50.5 | 51.5 | 51.5 | +1 (+1.98%) | 110 |
| 28 Jun 2022 | CNY | 49.8 | 51.5 | 49.8 | 50.5 | 50.5 | +0.5 (+1%) | 130 |
| 27 Jun 2022 | CNY | 49.4 | 50.5 | 49.4 | 50 | 50 | +0.6 (+1.21%) | 150 |
| 24 Jun 2022 | CNY | 47.4 | 49.4 | 47.4 | 49.4 | 49.4 | +1.2 (+2.49%) | 75 |
| 23 Jun 2022 | CNY | 48.8 | 49.6 | 48 | 48.2 | 48.2 | -0.8 (-1.63%) | 0 |
| 22 Jun 2022 | CNY | 50.5 | 50.5 | 48 | 49 | 49 | -1 (-2%) | 525 |
| 21 Jun 2022 | CNY | 50 | 50.5 | 50 | 50 | 50 | +0.8 (+1.63%) | 0 |
| 20 Jun 2022 | CNY | 48.4 | 50 | 48.4 | 49.2 | 49.2 | -1.3 (-2.57%) | 500 |
| 17 Jun 2022 | CNY | 51 | 51.5 | 50.5 | 50.5 | 50.5 | -0.5 (-0.98%) | 35 |
| 16 Jun 2022 | CNY | 52.5 | 53 | 51 | 51 | 51 | -2.5 (-4.67%) | 0 |
| 15 Jun 2022 | CNY | 53 | 53.5 | 53 | 53.5 | 53.5 | -0.5 (-0.93%) | 0 |
| 14 Jun 2022 | CNY | 53 | 54 | 53 | 54 | 54 | +0.5 (+0.93%) | 0 |
| 13 Jun 2022 | CNY | 55.5 | 55.5 | 53 | 53.5 | 53.5 | -1 (-1.83%) | 325 |
| 10 Jun 2022 | CNY | 55.5 | 56 | 54.5 | 54.5 | 54.5 | -1.5 (-2.68%) | 100 |
| 9 Jun 2022 | CNY | 57 | 57 | 55.5 | 56 | 56 | 0.0 (0.0%) | 40 |
