| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 18.89 | 19.18 | 18.72 | 18.93 | 18.93 | -0.07 (-0.37%) | 3,423,400 |
| 18 Jul 2022 | CNY | 18.7 | 19.07 | 18 | 19 | 19 | 0.0 (0.0%) | 5,269,178 |
| 15 Jul 2022 | CNY | 19.3 | 19.89 | 18.96 | 19 | 19 | -0.51 (-2.61%) | 5,675,404 |
| 14 Jul 2022 | CNY | 19.8 | 19.99 | 19.43 | 19.51 | 19.51 | +0.07 (+0.36%) | 5,009,282 |
| 13 Jul 2022 | CNY | 19.7 | 19.77 | 19.28 | 19.44 | 19.44 | -0.28 (-1.42%) | 4,225,825 |
| 12 Jul 2022 | CNY | 19.34 | 19.86 | 19.05 | 19.72 | 19.72 | +0.37 (+1.91%) | 5,656,849 |
| 11 Jul 2022 | CNY | 19.63 | 19.63 | 18.85 | 19.35 | 19.35 | -0.39 (-1.98%) | 4,138,705 |
| 8 Jul 2022 | CNY | 19.49 | 19.99 | 19.45 | 19.74 | 19.74 | +0.15 (+0.77%) | 4,240,321 |
| 7 Jul 2022 | CNY | 20.15 | 20.2 | 19.34 | 19.59 | 19.59 | -0.88 (-4.30%) | 8,563,280 |
| 6 Jul 2022 | CNY | 20.42 | 20.87 | 19.75 | 20.47 | 20.47 | -0.26 (-1.25%) | 8,759,000 |
| 5 Jul 2022 | CNY | 21.06 | 21.55 | 20.5 | 20.73 | 20.73 | +0.3 (+1.47%) | 10,801,082 |
| 4 Jul 2022 | CNY | 20.65 | 20.72 | 20.17 | 20.43 | 20.43 | -0.37 (-1.78%) | 5,806,277 |
| 1 Jul 2022 | CNY | 20.6 | 20.98 | 20.37 | 20.8 | 20.8 | -0.27 (-1.28%) | 8,849,937 |
| 30 Jun 2022 | CNY | 20.18 | 21.36 | 20.01 | 21.07 | 21.07 | +0.75 (+3.69%) | 13,965,858 |
| 29 Jun 2022 | CNY | 19.86 | 20.49 | 19.36 | 20.32 | 20.32 | +0.37 (+1.85%) | 10,803,504 |
| 28 Jun 2022 | CNY | 20.36 | 20.38 | 19.71 | 19.95 | 19.95 | -0.31 (-1.53%) | 6,476,249 |
| 27 Jun 2022 | CNY | 20.24 | 20.62 | 19.89 | 20.26 | 20.26 | -0.22 (-1.07%) | 9,304,577 |
| 24 Jun 2022 | CNY | 19.56 | 20.65 | 19.25 | 20.48 | 20.48 | +0.79 (+4.01%) | 12,888,564 |
| 23 Jun 2022 | CNY | 19.38 | 19.7 | 19.16 | 19.69 | 19.69 | +0.3 (+1.55%) | 8,979,307 |
| 22 Jun 2022 | CNY | 20.44 | 20.48 | 19.39 | 19.39 | 19.39 | -1.05 (-5.14%) | 10,317,927 |
| 21 Jun 2022 | CNY | 20.9 | 21.46 | 19.97 | 20.44 | 20.44 | -0.74 (-3.49%) | 15,870,795 |
| 20 Jun 2022 | CNY | 20.07 | 21.79 | 19.54 | 21.18 | 21.18 | +1.37 (+6.92%) | 20,453,573 |
| 17 Jun 2022 | CNY | 19.18 | 20.08 | 18.94 | 19.81 | 19.81 | +0.74 (+3.88%) | 11,946,739 |
| 16 Jun 2022 | CNY | 19 | 19.5 | 18.98 | 19.07 | 19.07 | -0.15 (-0.78%) | 7,401,006 |
| 15 Jun 2022 | CNY | 20 | 20.56 | 19.2 | 19.22 | 19.22 | -0.31 (-1.59%) | 10,970,144 |
| 14 Jun 2022 | CNY | 20 | 20.38 | 19.33 | 19.53 | 19.53 | -0.35 (-1.76%) | 10,768,136 |
| 13 Jun 2022 | CNY | 19.35 | 20.83 | 19.35 | 19.88 | 19.88 | +0.19 (+0.96%) | 15,202,238 |
| 10 Jun 2022 | CNY | 18.3 | 20.48 | 18.2 | 19.69 | 19.69 | +1.07 (+5.75%) | 16,789,683 |
| 9 Jun 2022 | CNY | 18.81 | 19.49 | 18.47 | 18.62 | 18.62 | +0.01 (+0.05%) | 11,386,026 |
| 8 Jun 2022 | CNY | 19.02 | 19.07 | 18.15 | 18.61 | 18.61 | -0.41 (-2.16%) | 7,436,209 |
