| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | CNY | 20.36 | 20.44 | 20.14 | 20.24 | 20.24 | -0.12 (-0.59%) | 1,380,692 |
| 20 Jul 2022 | CNY | 20.57 | 20.64 | 20.3 | 20.36 | 20.36 | -0.11 (-0.54%) | 1,418,934 |
| 19 Jul 2022 | CNY | 20.4 | 20.58 | 20.3 | 20.47 | 20.47 | +0.07 (+0.34%) | 1,736,596 |
| 18 Jul 2022 | CNY | 20 | 20.5 | 20 | 20.4 | 20.4 | +0.33 (+1.64%) | 1,893,177 |
| 15 Jul 2022 | CNY | 20.15 | 20.5 | 19.95 | 20.07 | 20.07 | -0.07 (-0.35%) | 2,564,846 |
| 14 Jul 2022 | CNY | 19.99 | 20.26 | 19.86 | 20.14 | 20.14 | +0.21 (+1.05%) | 1,542,889 |
| 13 Jul 2022 | CNY | 19.81 | 20.05 | 19.8 | 19.93 | 19.93 | +0.07 (+0.35%) | 1,560,625 |
| 12 Jul 2022 | CNY | 20.06 | 20.29 | 19.73 | 19.86 | 19.86 | -0.11 (-0.55%) | 2,216,546 |
| 11 Jul 2022 | CNY | 20.48 | 20.48 | 19.79 | 19.97 | 19.97 | -0.44 (-2.16%) | 2,590,593 |
| 8 Jul 2022 | CNY | 20.31 | 20.68 | 20.22 | 20.41 | 20.41 | +0.14 (+0.69%) | 1,889,327 |
| 7 Jul 2022 | CNY | 20.25 | 20.58 | 20.2 | 20.27 | 20.27 | +0.01 (+0.05%) | 1,635,397 |
| 6 Jul 2022 | CNY | 21.33 | 21.39 | 20.21 | 20.26 | 20.26 | -1.14 (-5.33%) | 3,346,504 |
| 5 Jul 2022 | CNY | 21.85 | 22.16 | 21.2 | 21.4 | 21.4 | -0.65 (-2.95%) | 2,947,895 |
| 4 Jul 2022 | CNY | 21.6 | 22.19 | 21.51 | 22.05 | 22.05 | +0.55 (+2.56%) | 2,901,144 |
| 1 Jul 2022 | CNY | 21.88 | 21.89 | 21.46 | 21.5 | 21.5 | -0.45 (-2.05%) | 2,601,881 |
| 30 Jun 2022 | CNY | 21.29 | 21.96 | 21.21 | 21.95 | 21.95 | +0.63 (+2.95%) | 3,931,598 |
| 29 Jun 2022 | CNY | 21.56 | 21.72 | 21.14 | 21.32 | 21.32 | -0.3 (-1.39%) | 2,825,409 |
| 28 Jun 2022 | CNY | 21.83 | 21.88 | 21.4 | 21.62 | 21.62 | -0.17 (-0.78%) | 3,266,989 |
| 27 Jun 2022 | CNY | 21.97 | 22.09 | 21.7 | 21.79 | 21.79 | +0.02 (+0.09%) | 2,941,700 |
| 24 Jun 2022 | CNY | 22.1 | 22.15 | 21.73 | 21.77 | 21.77 | -0.46 (-2.07%) | 3,721,256 |
| 23 Jun 2022 | CNY | 22.67 | 22.7 | 22.01 | 22.23 | 22.23 | -0.45 (-1.98%) | 5,083,800 |
| 22 Jun 2022 | CNY | 21.85 | 22.97 | 21.7 | 22.68 | 22.68 | +0.77 (+3.51%) | 7,458,832 |
| 21 Jun 2022 | CNY | 21.36 | 22.32 | 21 | 21.91 | 21.91 | +0.53 (+2.48%) | 4,709,905 |
| 20 Jun 2022 | CNY | 21.39 | 21.78 | 21.32 | 21.38 | 21.38 | -0.12 (-0.56%) | 3,488,007 |
| 17 Jun 2022 | CNY | 20.99 | 21.72 | 20.91 | 21.5 | 21.5 | +0.36 (+1.70%) | 4,356,075 |
| 16 Jun 2022 | CNY | 20.99 | 21.33 | 20.9 | 21.14 | 21.14 | +0.06 (+0.28%) | 2,862,860 |
| 15 Jun 2022 | CNY | 21.53 | 21.65 | 21.03 | 21.08 | 21.08 | -0.31 (-1.45%) | 3,206,410 |
| 14 Jun 2022 | CNY | 21.73 | 21.73 | 20.85 | 21.39 | 21.39 | -0.62 (-2.82%) | 3,818,748 |
| 13 Jun 2022 | CNY | 21.59 | 22.2 | 20.8 | 22.01 | 22.01 | +0.31 (+1.43%) | 4,783,977 |
| 10 Jun 2022 | CNY | 21.46 | 21.97 | 21.36 | 21.7 | 21.7 | +0.04 (+0.18%) | 3,652,083 |
