| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | CNY | 27.93 | 29.26 | 27.9 | 29 | 29 | +1.17 (+4.20%) | 16,845,755 |
| 27 Jul 2022 | CNY | 27.03 | 28.07 | 26.68 | 27.83 | 27.83 | +0.8 (+2.96%) | 11,352,327 |
| 26 Jul 2022 | CNY | 26.98 | 27.8 | 26.56 | 27.03 | 27.03 | 0.0 (0.0%) | 7,394,552 |
| 25 Jul 2022 | CNY | 26.99 | 28.18 | 26.6 | 27.03 | 27.03 | +0.83 (+3.17%) | 13,110,022 |
| 22 Jul 2022 | CNY | 28.33 | 28.96 | 25.37 | 26.2 | 26.2 | -1.99 (-7.06%) | 18,905,158 |
| 21 Jul 2022 | CNY | 27.78 | 29.2 | 27.44 | 28.19 | 28.19 | +0.39 (+1.40%) | 17,617,436 |
| 20 Jul 2022 | CNY | 28.09 | 28.65 | 27.3 | 27.8 | 27.8 | -0.07 (-0.25%) | 17,559,239 |
| 19 Jul 2022 | CNY | 25.8 | 27.87 | 25.78 | 27.87 | 27.87 | +2.53 (+9.98%) | 25,480,667 |
| 18 Jul 2022 | CNY | 23.9 | 25.37 | 23.9 | 25.34 | 25.34 | +1.11 (+4.58%) | 15,737,685 |
| 15 Jul 2022 | CNY | 23.89 | 25.6 | 23.72 | 24.23 | 24.23 | +0.57 (+2.41%) | 16,171,799 |
| 14 Jul 2022 | CNY | 23.2 | 23.9 | 22.71 | 23.66 | 23.66 | +0.49 (+2.11%) | 5,823,566 |
| 13 Jul 2022 | CNY | 22.87 | 23.18 | 22.2 | 23.17 | 23.17 | +0.25 (+1.09%) | 5,084,924 |
| 12 Jul 2022 | CNY | 22.93 | 23.56 | 22.85 | 22.92 | 22.92 | -0.13 (-0.56%) | 5,751,961 |
| 11 Jul 2022 | CNY | 24.18 | 24.23 | 22.95 | 23.05 | 23.05 | -0.96 (-4.00%) | 8,439,021 |
| 8 Jul 2022 | CNY | 24.27 | 24.96 | 23.72 | 24.01 | 24.01 | -0.01 (-0.04%) | 8,531,811 |
| 7 Jul 2022 | CNY | 23.58 | 24.08 | 23.18 | 24.02 | 24.02 | +0.3 (+1.26%) | 7,238,523 |
| 6 Jul 2022 | CNY | 24.2 | 24.65 | 23.33 | 23.72 | 23.72 | -0.78 (-3.18%) | 11,637,255 |
| 5 Jul 2022 | CNY | 23.44 | 24.56 | 23.33 | 24.5 | 24.5 | +0.89 (+3.77%) | 13,048,440 |
| 4 Jul 2022 | CNY | 22.52 | 23.65 | 22.2 | 23.61 | 23.61 | +1.26 (+5.64%) | 8,644,789 |
| 1 Jul 2022 | CNY | 22.28 | 22.57 | 21.89 | 22.35 | 22.35 | +0.1 (+0.45%) | 3,752,922 |
| 30 Jun 2022 | CNY | 22.1 | 22.43 | 21.88 | 22.25 | 22.25 | +0.5 (+2.30%) | 5,109,559 |
| 29 Jun 2022 | CNY | 22.5 | 22.63 | 21.68 | 21.75 | 21.75 | -0.87 (-3.85%) | 4,843,491 |
| 28 Jun 2022 | CNY | 22.14 | 22.69 | 22.13 | 22.62 | 22.62 | +0.29 (+1.30%) | 3,920,147 |
| 27 Jun 2022 | CNY | 22.79 | 23 | 22.26 | 22.33 | 22.33 | -0.46 (-2.02%) | 5,463,420 |
| 24 Jun 2022 | CNY | 21.93 | 22.94 | 21.83 | 22.79 | 22.79 | +0.85 (+3.87%) | 5,206,075 |
| 23 Jun 2022 | CNY | 21.72 | 22 | 21.18 | 21.94 | 21.94 | +0.33 (+1.53%) | 4,024,235 |
| 22 Jun 2022 | CNY | 22.15 | 22.19 | 21.57 | 21.61 | 21.61 | -0.54 (-2.44%) | 3,843,404 |
| 21 Jun 2022 | CNY | 22.6 | 22.79 | 21.9 | 22.15 | 22.15 | -0.41 (-1.82%) | 5,298,886 |
| 20 Jun 2022 | CNY | 22.75 | 23.08 | 22.45 | 22.56 | 22.56 | -0.03 (-0.13%) | 4,925,387 |
| 17 Jun 2022 | CNY | 22.61 | 22.81 | 22.25 | 22.59 | 22.59 | +0.16 (+0.71%) | 4,646,362 |
