| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 39 | 39.2 | 37.8 | 38.06 | 38.06 | -0.4 (-1.04%) | 930,700 |
| 18 Jul 2022 | CNY | 37.29 | 38.69 | 37.25 | 38.46 | 38.46 | +0.95 (+2.53%) | 785,400 |
| 15 Jul 2022 | CNY | 38.03 | 38.14 | 37.28 | 37.51 | 37.51 | -0.62 (-1.63%) | 441,500 |
| 14 Jul 2022 | CNY | 36.88 | 38.75 | 36.83 | 38.13 | 38.13 | +0.87 (+2.33%) | 876,200 |
| 13 Jul 2022 | CNY | 37.68 | 38.23 | 36.8 | 37.26 | 37.26 | -0.84 (-2.20%) | 697,000 |
| 12 Jul 2022 | CNY | 38.89 | 40.68 | 38 | 38.1 | 38.1 | -0.16 (-0.42%) | 856,340 |
| 11 Jul 2022 | CNY | 38.63 | 38.97 | 37.73 | 38.26 | 38.26 | -0.34 (-0.88%) | 573,400 |
| 8 Jul 2022 | CNY | 39.76 | 40.25 | 38.55 | 38.6 | 38.6 | -1.16 (-2.92%) | 1,077,790 |
| 7 Jul 2022 | CNY | 40.21 | 41.27 | 39.53 | 39.76 | 39.76 | -0.39 (-0.97%) | 895,200 |
| 6 Jul 2022 | CNY | 40.23 | 41.48 | 39.83 | 40.15 | 40.15 | -0.08 (-0.20%) | 1,498,120 |
| 5 Jul 2022 | CNY | 42.42 | 42.42 | 39.8 | 40.23 | 40.23 | -1.73 (-4.12%) | 1,159,000 |
| 4 Jul 2022 | CNY | 41.81 | 42.38 | 40.38 | 41.96 | 41.96 | +0.11 (+0.26%) | 1,502,600 |
| 1 Jul 2022 | CNY | 41.33 | 42.45 | 40.11 | 41.85 | 41.85 | +0.97 (+2.37%) | 1,665,790 |
| 30 Jun 2022 | CNY | 39.88 | 41.59 | 39.85 | 40.88 | 40.88 | +1.23 (+3.10%) | 1,317,160 |
| 29 Jun 2022 | CNY | 41.7 | 41.7 | 39.6 | 39.65 | 39.65 | -1.73 (-4.18%) | 1,232,900 |
| 28 Jun 2022 | CNY | 39.49 | 41.6 | 39.08 | 41.38 | 41.38 | +1.74 (+4.39%) | 1,156,970 |
| 27 Jun 2022 | CNY | 39.92 | 40.48 | 39.4 | 39.64 | 39.64 | -0.28 (-0.70%) | 589,660 |
| 24 Jun 2022 | CNY | 39.7 | 40.61 | 39.3 | 39.92 | 39.92 | +0.22 (+0.55%) | 656,400 |
| 23 Jun 2022 | CNY | 38.88 | 39.78 | 38.6 | 39.7 | 39.7 | +0.98 (+2.53%) | 743,100 |
| 22 Jun 2022 | CNY | 39.59 | 39.82 | 38.61 | 38.72 | 38.72 | -0.86 (-2.17%) | 842,600 |
| 21 Jun 2022 | CNY | 41.45 | 41.45 | 39.18 | 39.58 | 39.58 | -1.43 (-3.49%) | 1,117,280 |
| 20 Jun 2022 | CNY | 42.75 | 44.38 | 40.5 | 41.01 | 41.01 | -0.5 (-1.20%) | 1,701,370 |
| 17 Jun 2022 | CNY | 39.55 | 41.7 | 39.2 | 41.51 | 41.51 | +1.87 (+4.72%) | 1,245,620 |
| 16 Jun 2022 | CNY | 39.31 | 40.1 | 39.05 | 39.64 | 39.64 | +0.34 (+0.87%) | 759,230 |
| 15 Jun 2022 | CNY | 40.86 | 41.46 | 39.3 | 39.3 | 39.3 | -1.56 (-3.82%) | 1,330,410 |
| 14 Jun 2022 | CNY | 39.99 | 42.1 | 39.39 | 40.86 | 40.86 | +0.68 (+1.69%) | 1,806,980 |
| 13 Jun 2022 | CNY | 37.76 | 40.66 | 37.32 | 40.18 | 40.18 | +2.24 (+5.90%) | 1,370,130 |
| 10 Jun 2022 | CNY | 37.3 | 38.26 | 37.13 | 37.94 | 37.94 | +0.51 (+1.36%) | 567,500 |
| 9 Jun 2022 | CNY | 38.2 | 38.5 | 37.2 | 37.43 | 37.43 | -1.19 (-3.08%) | 685,200 |
| 8 Jun 2022 | CNY | 39.52 | 39.52 | 37.8 | 38.62 | 38.62 | -0.99 (-2.50%) | 1,076,440 |
