| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 19.26 | 19.35 | 19.06 | 19.25 | 19.25 | +0.11 (+0.57%) | 955,320 |
| 18 Jul 2022 | CNY | 18.39 | 19.27 | 18.39 | 19.14 | 19.14 | +0.82 (+4.48%) | 1,489,320 |
| 15 Jul 2022 | CNY | 18.74 | 18.74 | 18.31 | 18.32 | 18.32 | -0.39 (-2.08%) | 1,041,140 |
| 14 Jul 2022 | CNY | 18.96 | 19.29 | 18.71 | 18.71 | 18.71 | -0.25 (-1.32%) | 592,200 |
| 13 Jul 2022 | CNY | 18.82 | 18.97 | 18.56 | 18.96 | 18.96 | +0.14 (+0.74%) | 632,500 |
| 12 Jul 2022 | CNY | 19.13 | 19.13 | 18.71 | 18.82 | 18.82 | -0.26 (-1.36%) | 694,770 |
| 11 Jul 2022 | CNY | 19.14 | 19.27 | 18.75 | 19.08 | 19.08 | -0.09 (-0.47%) | 861,370 |
| 8 Jul 2022 | CNY | 19.69 | 19.73 | 19.13 | 19.17 | 19.17 | -0.04 (-0.21%) | 838,710 |
| 7 Jul 2022 | CNY | 19.23 | 19.45 | 19.1 | 19.21 | 19.21 | -0.01 (-0.05%) | 778,620 |
| 6 Jul 2022 | CNY | 19.86 | 19.86 | 19.11 | 19.22 | 19.22 | -0.64 (-3.22%) | 1,381,640 |
| 5 Jul 2022 | CNY | 19.82 | 20.34 | 19.68 | 19.86 | 19.86 | +0.02 (+0.10%) | 1,775,240 |
| 4 Jul 2022 | CNY | 19.63 | 19.89 | 19.26 | 19.84 | 19.84 | +0.69 (+3.60%) | 1,525,800 |
| 1 Jul 2022 | CNY | 19.62 | 19.63 | 19.1 | 19.15 | 19.15 | -0.48 (-2.45%) | 1,267,170 |
| 30 Jun 2022 | CNY | 18.56 | 19.99 | 18.56 | 19.63 | 19.63 | +0.95 (+5.09%) | 2,616,490 |
| 29 Jun 2022 | CNY | 19.13 | 19.28 | 18.68 | 18.68 | 18.68 | -0.47 (-2.45%) | 1,277,920 |
| 28 Jun 2022 | CNY | 19.01 | 19.35 | 19.01 | 19.15 | 19.15 | +0.22 (+1.16%) | 1,183,870 |
| 27 Jun 2022 | CNY | 18.75 | 19.19 | 18.68 | 18.93 | 18.93 | +0.19 (+1.01%) | 1,547,140 |
| 24 Jun 2022 | CNY | 18.8 | 18.9 | 18.66 | 18.74 | 18.74 | -0.07 (-0.37%) | 974,630 |
| 23 Jun 2022 | CNY | 18.89 | 18.93 | 18.4 | 18.81 | 18.81 | -0.32 (-1.67%) | 1,954,970 |
| 22 Jun 2022 | CNY | 19.75 | 19.98 | 19.13 | 19.13 | 19.13 | -0.99 (-4.92%) | 1,827,140 |
| 21 Jun 2022 | CNY | 19.87 | 20.16 | 19.75 | 20.12 | 20.12 | +0.02 (+0.10%) | 1,661,140 |
| 20 Jun 2022 | CNY | 19.95 | 20.29 | 19.46 | 20.1 | 20.1 | -0.48 (-2.33%) | 3,558,230 |
| 17 Jun 2022 | CNY | 20.13 | 21.29 | 19.8 | 20.58 | 20.58 | +0.23 (+1.13%) | 4,485,340 |
| 16 Jun 2022 | CNY | 20.69 | 20.95 | 20.01 | 20.35 | 20.35 | -0.66 (-3.14%) | 4,640,070 |
| 15 Jun 2022 | CNY | 21.71 | 22.8 | 20.98 | 21.01 | 21.01 | -0.7 (-3.22%) | 6,674,910 |
| 14 Jun 2022 | CNY | 19.34 | 21.71 | 19.32 | 21.71 | 21.71 | +1.97 (+9.98%) | 5,165,040 |
| 13 Jun 2022 | CNY | 19.5 | 20.3 | 19.31 | 19.74 | 19.74 | -0.02 (-0.10%) | 3,172,820 |
| 10 Jun 2022 | CNY | 19.12 | 20.48 | 18.5 | 19.76 | 19.76 | +0.37 (+1.91%) | 4,069,040 |
| 9 Jun 2022 | CNY | 19.12 | 20.18 | 18.84 | 19.39 | 19.39 | +0.28 (+1.47%) | 4,324,670 |
| 8 Jun 2022 | CNY | 18.68 | 19.22 | 18.53 | 19.11 | 19.11 | +0.27 (+1.43%) | 1,713,630 |
