| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2022 | CNY | 24.8 | 26.31 | 24.71 | 25.69 | 25.69 | +0.69 (+2.76%) | 3,211,447 |
| 14 Jul 2022 | CNY | 24.68 | 25.17 | 24.41 | 25 | 25 | +0.31 (+1.26%) | 1,629,480 |
| 13 Jul 2022 | CNY | 24.16 | 24.85 | 24.16 | 24.69 | 24.69 | +0.59 (+2.45%) | 1,352,927 |
| 12 Jul 2022 | CNY | 24.7 | 24.79 | 24.06 | 24.1 | 24.1 | -0.7 (-2.82%) | 1,490,527 |
| 11 Jul 2022 | CNY | 25.35 | 25.45 | 24.53 | 24.8 | 24.8 | -0.65 (-2.55%) | 1,735,509 |
| 8 Jul 2022 | CNY | 25.75 | 26.2 | 25.44 | 25.45 | 25.45 | -0.28 (-1.09%) | 1,937,580 |
| 7 Jul 2022 | CNY | 25.49 | 25.77 | 25.28 | 25.73 | 25.73 | +0.23 (+0.90%) | 1,592,365 |
| 6 Jul 2022 | CNY | 25.69 | 25.77 | 25.22 | 25.5 | 25.5 | -0.16 (-0.62%) | 1,742,112 |
| 5 Jul 2022 | CNY | 26.47 | 26.75 | 25.4 | 25.66 | 25.66 | -0.68 (-2.58%) | 3,114,194 |
| 4 Jul 2022 | CNY | 26 | 26.54 | 25.9 | 26.34 | 26.34 | -0.21 (-0.79%) | 3,150,711 |
| 1 Jul 2022 | CNY | 26.36 | 27.98 | 26.08 | 26.55 | 26.55 | +1.32 (+5.23%) | 6,807,472 |
| 30 Jun 2022 | CNY | 25.28 | 25.47 | 25.15 | 25.23 | 25.23 | -0.04 (-0.16%) | 1,640,273 |
| 29 Jun 2022 | CNY | 26.4 | 26.4 | 25.25 | 25.27 | 25.27 | -1.12 (-4.24%) | 2,448,868 |
| 28 Jun 2022 | CNY | 25.75 | 26.7 | 25.57 | 26.39 | 26.39 | +0.6 (+2.33%) | 3,087,710 |
| 27 Jun 2022 | CNY | 25.9 | 26.11 | 25.33 | 25.79 | 25.79 | +0.02 (+0.08%) | 2,006,312 |
| 24 Jun 2022 | CNY | 25.51 | 25.89 | 25.28 | 25.77 | 25.77 | +0.24 (+0.94%) | 2,784,895 |
| 23 Jun 2022 | CNY | 24.54 | 25.75 | 24.54 | 25.53 | 25.53 | +0.89 (+3.61%) | 2,966,694 |
| 22 Jun 2022 | CNY | 24.98 | 25 | 24.58 | 24.64 | 24.64 | -0.31 (-1.24%) | 1,298,023 |
| 21 Jun 2022 | CNY | 25.19 | 25.36 | 24.65 | 24.95 | 24.95 | -0.12 (-0.48%) | 1,789,037 |
| 20 Jun 2022 | CNY | 25 | 25.19 | 24.61 | 25.07 | 25.07 | +0.37 (+1.50%) | 1,872,350 |
| 17 Jun 2022 | CNY | 24.28 | 24.7 | 23.88 | 24.7 | 24.7 | +0.35 (+1.44%) | 1,750,529 |
| 16 Jun 2022 | CNY | 24.38 | 24.75 | 24.2 | 24.35 | 24.35 | +0.13 (+0.54%) | 1,299,784 |
| 15 Jun 2022 | CNY | 24.82 | 24.95 | 24.2 | 24.22 | 24.22 | -0.35 (-1.42%) | 1,515,020 |
| 14 Jun 2022 | CNY | 24.66 | 24.72 | 23.71 | 24.57 | 24.57 | -0.26 (-1.05%) | 1,687,697 |
| 13 Jun 2022 | CNY | 24.26 | 24.88 | 24.21 | 24.83 | 24.83 | +0.39 (+1.60%) | 1,554,795 |
| 10 Jun 2022 | CNY | 24.12 | 24.55 | 24 | 24.44 | 24.44 | +0.32 (+1.33%) | 1,269,561 |
| 9 Jun 2022 | CNY | 24.88 | 24.99 | 24.04 | 24.12 | 24.12 | -0.83 (-3.33%) | 1,775,767 |
| 8 Jun 2022 | CNY | 25.25 | 25.75 | 24.28 | 24.95 | 24.95 | -0.38 (-1.50%) | 2,771,497 |
| 7 Jun 2022 | CNY | 26.13 | 26.34 | 25.15 | 25.33 | 25.33 | -0.81 (-3.10%) | 2,985,869 |
| 6 Jun 2022 | CNY | 25.25 | 26.5 | 25.11 | 26.14 | 26.14 | -12.26 (-31.93%) | 3,731,926 |
