| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | CNY | 30.32 | 31.71 | 30.04 | 30.91 | 30.91 | +0.61 (+2.01%) | 1,471,600 |
| 20 Jul 2022 | CNY | 30.17 | 30.49 | 29.83 | 30.3 | 30.3 | +0.1 (+0.33%) | 749,600 |
| 19 Jul 2022 | CNY | 29.3 | 30.3 | 29.28 | 30.2 | 30.2 | +0.99 (+3.39%) | 1,026,657 |
| 18 Jul 2022 | CNY | 28.55 | 29.36 | 28.51 | 29.21 | 29.21 | +0.62 (+2.17%) | 712,728 |
| 15 Jul 2022 | CNY | 29.1 | 29.42 | 28.28 | 28.59 | 28.59 | -0.47 (-1.62%) | 815,574 |
| 14 Jul 2022 | CNY | 28.7 | 29.38 | 28.58 | 29.06 | 29.06 | +0.14 (+0.48%) | 586,900 |
| 13 Jul 2022 | CNY | 28.83 | 29.17 | 28.52 | 28.92 | 28.92 | +0.29 (+1.01%) | 635,600 |
| 12 Jul 2022 | CNY | 29.51 | 29.51 | 28.6 | 28.63 | 28.63 | -0.94 (-3.18%) | 855,900 |
| 11 Jul 2022 | CNY | 30.1 | 30.45 | 29.43 | 29.57 | 29.57 | -0.68 (-2.25%) | 725,300 |
| 8 Jul 2022 | CNY | 29.88 | 31.03 | 29.77 | 30.25 | 30.25 | +0.33 (+1.10%) | 1,142,532 |
| 7 Jul 2022 | CNY | 30 | 30.2 | 29.5 | 29.92 | 29.92 | -0.12 (-0.40%) | 828,800 |
| 6 Jul 2022 | CNY | 30.56 | 30.85 | 29.82 | 30.04 | 30.04 | -0.54 (-1.77%) | 872,387 |
| 5 Jul 2022 | CNY | 31.75 | 31.95 | 30.31 | 30.58 | 30.58 | -1.19 (-3.75%) | 1,479,002 |
| 4 Jul 2022 | CNY | 31.32 | 32.27 | 31.31 | 31.77 | 31.77 | +0.55 (+1.76%) | 1,031,587 |
| 1 Jul 2022 | CNY | 31.79 | 32.14 | 31.14 | 31.22 | 31.22 | -0.66 (-2.07%) | 881,900 |
| 30 Jun 2022 | CNY | 31.88 | 32.22 | 31.71 | 31.88 | 31.88 | -0.12 (-0.38%) | 1,190,847 |
| 29 Jun 2022 | CNY | 32.3 | 33.29 | 31.91 | 32 | 32 | -0.49 (-1.51%) | 1,748,000 |
| 28 Jun 2022 | CNY | 31.94 | 32.5 | 31.56 | 32.49 | 32.49 | +0.49 (+1.53%) | 1,664,657 |
| 27 Jun 2022 | CNY | 32.13 | 32.45 | 31.52 | 32 | 32 | -0.17 (-0.53%) | 1,495,500 |
| 24 Jun 2022 | CNY | 31.92 | 33.33 | 31.76 | 32.17 | 32.17 | +0.08 (+0.25%) | 2,297,926 |
| 23 Jun 2022 | CNY | 31.5 | 32.5 | 31.32 | 32.09 | 32.09 | +1.1 (+3.55%) | 3,078,227 |
| 22 Jun 2022 | CNY | 31.99 | 32.75 | 30.52 | 30.99 | 30.99 | -0.55 (-1.74%) | 1,872,247 |
| 21 Jun 2022 | CNY | 31.26 | 31.9 | 30.88 | 31.54 | 31.54 | +0.16 (+0.51%) | 1,190,447 |
| 20 Jun 2022 | CNY | 30.93 | 31.65 | 30.81 | 31.38 | 31.38 | +0.63 (+2.05%) | 1,193,500 |
| 17 Jun 2022 | CNY | 30.79 | 31 | 29.85 | 30.75 | 30.75 | -0.04 (-0.13%) | 1,092,500 |
| 16 Jun 2022 | CNY | 30.88 | 31.5 | 30.71 | 30.79 | 30.79 | -0.12 (-0.39%) | 1,054,600 |
| 15 Jun 2022 | CNY | 31.08 | 31.96 | 30.81 | 30.91 | 30.91 | -0.05 (-0.16%) | 1,367,200 |
| 14 Jun 2022 | CNY | 31.87 | 32.01 | 29.83 | 30.96 | 30.96 | -1.33 (-4.12%) | 1,923,100 |
| 13 Jun 2022 | CNY | 30.61 | 33.55 | 30.41 | 32.29 | 32.29 | +1.71 (+5.59%) | 2,223,200 |
| 10 Jun 2022 | CNY | 30.34 | 31.12 | 30.16 | 30.58 | 30.58 | +0.24 (+0.79%) | 607,900 |
