| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 22.35 | 23.4 | 22.02 | 23.24 | 23.24 | +1 (+4.50%) | 16,563,506 |
| 19 Jul 2022 | CNY | 22.74 | 22.75 | 21.8 | 22.24 | 22.24 | -0.5 (-2.20%) | 10,841,124 |
| 18 Jul 2022 | CNY | 22.98 | 23.3 | 22.38 | 22.74 | 22.74 | -0.23 (-1.00%) | 14,094,213 |
| 15 Jul 2022 | CNY | 22.14 | 23.48 | 21.76 | 22.97 | 22.97 | +0.52 (+2.32%) | 18,106,669 |
| 14 Jul 2022 | CNY | 21.74 | 22.98 | 21.43 | 22.45 | 22.45 | +0.24 (+1.08%) | 16,568,131 |
| 13 Jul 2022 | CNY | 22.15 | 23.6 | 21.4 | 22.21 | 22.21 | +0.31 (+1.42%) | 24,200,650 |
| 12 Jul 2022 | CNY | 20.02 | 21.9 | 19.76 | 21.9 | 21.9 | +1.99 (+9.99%) | 14,289,499 |
| 11 Jul 2022 | CNY | 19.49 | 20.23 | 19.23 | 19.91 | 19.91 | +0.28 (+1.43%) | 5,745,240 |
| 8 Jul 2022 | CNY | 20.03 | 20.29 | 19.62 | 19.63 | 19.63 | -0.45 (-2.24%) | 5,764,209 |
| 7 Jul 2022 | CNY | 19.94 | 20.26 | 19.3 | 20.08 | 20.08 | +0.14 (+0.70%) | 5,926,180 |
| 6 Jul 2022 | CNY | 20 | 20.4 | 19.68 | 19.94 | 19.94 | -0.23 (-1.14%) | 5,015,811 |
| 5 Jul 2022 | CNY | 20.68 | 20.99 | 19.65 | 20.17 | 20.17 | -0.55 (-2.65%) | 8,883,453 |
| 4 Jul 2022 | CNY | 21 | 21.01 | 20.5 | 20.72 | 20.72 | -0.43 (-2.03%) | 6,169,431 |
| 1 Jul 2022 | CNY | 20.94 | 21.7 | 20.61 | 21.15 | 21.15 | +0.25 (+1.20%) | 7,206,922 |
| 30 Jun 2022 | CNY | 20.95 | 21.4 | 20.8 | 20.9 | 20.9 | -0.12 (-0.57%) | 7,288,073 |
| 29 Jun 2022 | CNY | 22.8 | 22.8 | 20.76 | 21.02 | 21.02 | -1.94 (-8.45%) | 14,503,747 |
| 28 Jun 2022 | CNY | 22.02 | 22.96 | 21.28 | 22.96 | 22.96 | +1.04 (+4.74%) | 16,327,374 |
| 27 Jun 2022 | CNY | 21.9 | 22.34 | 21.56 | 21.92 | 21.92 | -0.33 (-1.48%) | 10,967,480 |
| 24 Jun 2022 | CNY | 22 | 22.72 | 21.69 | 22.25 | 22.25 | +0.33 (+1.51%) | 14,591,372 |
| 23 Jun 2022 | CNY | 22.01 | 22.5 | 21.35 | 21.92 | 21.92 | -0.56 (-2.49%) | 18,076,070 |
| 22 Jun 2022 | CNY | 22.66 | 24.95 | 22.27 | 22.48 | 22.48 | -0.62 (-2.68%) | 25,526,241 |
| 21 Jun 2022 | CNY | 21.5 | 23.35 | 21.18 | 23.1 | 23.1 | +0.65 (+2.90%) | 23,325,139 |
| 20 Jun 2022 | CNY | 22 | 23.83 | 21.03 | 22.45 | 22.45 | +0.79 (+3.65%) | 31,082,283 |
| 17 Jun 2022 | CNY | 19.23 | 21.66 | 19.18 | 21.66 | 21.66 | +1.97 (+10.01%) | 20,281,983 |
| 16 Jun 2022 | CNY | 19.45 | 20.3 | 19.45 | 19.69 | 19.69 | +0.3 (+1.55%) | 15,991,478 |
| 15 Jun 2022 | CNY | 19.8 | 20.22 | 19.39 | 19.39 | 19.39 | -1.01 (-4.95%) | 20,318,914 |
| 14 Jun 2022 | CNY | 20 | 21.54 | 19.98 | 20.4 | 20.4 | +0.82 (+4.19%) | 32,368,886 |
| 13 Jun 2022 | CNY | 17.65 | 19.58 | 17.65 | 19.58 | 19.58 | +1.78 (+10.00%) | 9,705,503 |
| 10 Jun 2022 | CNY | 17.6 | 17.97 | 17.4 | 17.8 | 17.8 | -0.27 (-1.49%) | 7,237,992 |
| 9 Jun 2022 | CNY | 18.89 | 19 | 18 | 18.07 | 18.07 | -1.19 (-6.18%) | 13,158,173 |
