| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | CNY | 25.9 | 26.19 | 25.55 | 25.86 | 25.86 | -0.04 (-0.15%) | 635,548 |
| 20 Jul 2022 | CNY | 25.96 | 26.19 | 25.82 | 25.9 | 25.9 | -0.06 (-0.23%) | 537,973 |
| 19 Jul 2022 | CNY | 25.7 | 26.21 | 25.7 | 25.96 | 25.96 | +0.1 (+0.39%) | 460,275 |
| 18 Jul 2022 | CNY | 25.55 | 26.04 | 25.55 | 25.86 | 25.86 | +0.31 (+1.21%) | 490,832 |
| 15 Jul 2022 | CNY | 25.66 | 26 | 25.2 | 25.55 | 25.55 | -0.11 (-0.43%) | 477,866 |
| 14 Jul 2022 | CNY | 25.25 | 25.86 | 25.1 | 25.66 | 25.66 | +0.31 (+1.22%) | 445,082 |
| 13 Jul 2022 | CNY | 25.3 | 25.65 | 25.1 | 25.35 | 25.35 | +0.04 (+0.16%) | 454,540 |
| 12 Jul 2022 | CNY | 26.14 | 26.22 | 25.16 | 25.31 | 25.31 | -1.09 (-4.13%) | 903,271 |
| 11 Jul 2022 | CNY | 25.91 | 26.52 | 25.65 | 26.4 | 26.4 | +0.33 (+1.27%) | 758,674 |
| 8 Jul 2022 | CNY | 26.39 | 26.9 | 26.04 | 26.07 | 26.07 | -0.32 (-1.21%) | 570,335 |
| 7 Jul 2022 | CNY | 26.66 | 26.66 | 26.06 | 26.39 | 26.39 | -0.16 (-0.60%) | 498,855 |
| 6 Jul 2022 | CNY | 26.88 | 26.88 | 26 | 26.55 | 26.55 | -0.43 (-1.59%) | 840,496 |
| 5 Jul 2022 | CNY | 26.94 | 27.6 | 26.6 | 26.98 | 26.98 | +0.12 (+0.45%) | 1,359,368 |
| 4 Jul 2022 | CNY | 27.07 | 27.07 | 26.53 | 26.86 | 26.86 | -0.14 (-0.52%) | 503,344 |
| 1 Jul 2022 | CNY | 27.24 | 27.47 | 26.74 | 27 | 27 | -0.15 (-0.55%) | 667,646 |
| 30 Jun 2022 | CNY | 27.17 | 27.57 | 27 | 27.15 | 27.15 | -0.03 (-0.11%) | 730,515 |
| 29 Jun 2022 | CNY | 28.03 | 28.03 | 27.14 | 27.18 | 27.18 | -0.77 (-2.75%) | 918,505 |
| 28 Jun 2022 | CNY | 27.81 | 28.04 | 27.49 | 27.95 | 27.95 | +0.1 (+0.36%) | 632,483 |
| 27 Jun 2022 | CNY | 28.31 | 28.5 | 27.43 | 27.85 | 27.85 | -0.1 (-0.36%) | 921,553 |
| 24 Jun 2022 | CNY | 28.74 | 28.8 | 27.81 | 27.95 | 27.95 | +0.01 (+0.04%) | 1,106,858 |
| 23 Jun 2022 | CNY | 27.56 | 28.88 | 27.51 | 27.94 | 27.94 | +0.44 (+1.60%) | 1,305,631 |
| 22 Jun 2022 | CNY | 27.98 | 28.5 | 27.5 | 27.5 | 27.5 | -0.65 (-2.31%) | 1,083,120 |
| 21 Jun 2022 | CNY | 28.01 | 28.8 | 27.93 | 28.15 | 28.15 | +0.03 (+0.11%) | 1,842,206 |
| 20 Jun 2022 | CNY | 27.52 | 28.49 | 27.5 | 28.12 | 28.12 | +0.61 (+2.22%) | 1,693,305 |
| 17 Jun 2022 | CNY | 27 | 27.64 | 26.7 | 27.51 | 27.51 | +0.61 (+2.27%) | 1,429,378 |
| 16 Jun 2022 | CNY | 26.1 | 27.65 | 26 | 26.9 | 26.9 | +0.69 (+2.63%) | 2,184,018 |
| 15 Jun 2022 | CNY | 25.62 | 26.43 | 25.61 | 26.21 | 26.21 | +0.86 (+3.39%) | 1,791,673 |
| 14 Jun 2022 | CNY | 26.04 | 26.5 | 24.6 | 25.35 | 25.35 | -0.96 (-3.65%) | 2,004,908 |
| 13 Jun 2022 | CNY | 27.28 | 27.28 | 25.99 | 26.31 | 26.31 | -0.86 (-3.17%) | 2,382,212 |
| 10 Jun 2022 | CNY | 27.53 | 28.08 | 27 | 27.17 | 27.17 | -0.33 (-1.20%) | 2,722,285 |
