| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 21.97 | 21.36 | 21.51 | 21.92 | 21.92 | +0.46 (+2.14%) | 4,543,760 |
| 4 Aug 2022 | CNY | 21.65 | 21.12 | 21.43 | 21.46 | 21.46 | +0.09 (+0.42%) | 4,194,430 |
| 3 Aug 2022 | CNY | 21.84 | 21.19 | 21.2 | 21.37 | 21.37 | +0.07 (+0.33%) | 6,057,310 |
| 2 Aug 2022 | CNY | 22.28 | 21.11 | 22.28 | 21.3 | 21.3 | -1.28 (-5.67%) | 9,524,910 |
| 1 Aug 2022 | CNY | 22.86 | 22.25 | 22.63 | 22.58 | 22.58 | -0.05 (-0.22%) | 4,651,350 |
| 29 Jul 2022 | CNY | 23.33 | 22.54 | 23.08 | 22.63 | 22.63 | -0.5 (-2.16%) | 7,810,160 |
| 28 Jul 2022 | CNY | 23.62 | 22.94 | 23.47 | 23.13 | 23.13 | -0.24 (-1.03%) | 9,895,700 |
| 27 Jul 2022 | CNY | 23.67 | 22.88 | 22.92 | 23.37 | 23.37 | +0.52 (+2.28%) | 12,314,840 |
| 26 Jul 2022 | CNY | 23.04 | 22.37 | 22.73 | 22.85 | 22.85 | +0.28 (+1.24%) | 7,645,580 |
| 25 Jul 2022 | CNY | 22.7 | 22.1 | 22.18 | 22.57 | 22.57 | +0.38 (+1.71%) | 9,115,290 |
| 22 Jul 2022 | CNY | 22.31 | 21.95 | 22 | 22.19 | 22.19 | -0.06 (-0.27%) | 4,977,140 |
| 21 Jul 2022 | CNY | 22.55 | 21.92 | 22.39 | 22.25 | 22.25 | -0.01 (-0.04%) | 6,219,330 |
| 20 Jul 2022 | CNY | 22.5 | 22.1 | 22.5 | 22.26 | 22.26 | -0.06 (-0.27%) | 4,876,330 |
| 19 Jul 2022 | CNY | 22.71 | 22.21 | 22.28 | 22.32 | 22.32 | +0.1 (+0.45%) | 6,606,440 |
| 18 Jul 2022 | CNY | 22.3 | 21.67 | 21.67 | 22.22 | 22.22 | +0.58 (+2.68%) | 6,401,470 |
| 15 Jul 2022 | CNY | 22.1 | 21.64 | 21.9 | 21.64 | 21.64 | -0.36 (-1.64%) | 5,385,770 |
| 14 Jul 2022 | CNY | 22.1 | 21.65 | 21.77 | 22 | 22 | +0.23 (+1.06%) | 4,631,820 |
| 13 Jul 2022 | CNY | 21.85 | 21.45 | 21.68 | 21.77 | 21.77 | -0.26 (-1.18%) | 4,660,950 |
| 12 Jul 2022 | CNY | 22.44 | 21.16 | 21.33 | 22.03 | 22.03 | +0.71 (+3.33%) | 8,413,690 |
| 11 Jul 2022 | CNY | 21.44 | 21.11 | 21.38 | 21.32 | 21.32 | -0.05 (-0.23%) | 3,390,710 |
| 8 Jul 2022 | CNY | 21.7 | 21.31 | 21.59 | 21.37 | 21.37 | +0.01 (+0.05%) | 2,707,250 |
| 7 Jul 2022 | CNY | 21.46 | 21.22 | 21.3 | 21.36 | 21.36 | 0.0 (0.0%) | 3,039,180 |
| 6 Jul 2022 | CNY | 21.95 | 21.2 | 21.86 | 21.36 | 21.36 | -0.96 (-4.30%) | 7,698,580 |
| 5 Jul 2022 | CNY | 22.58 | 21.88 | 22.16 | 22.32 | 22.32 | +0.12 (+0.54%) | 7,709,260 |
| 4 Jul 2022 | CNY | 22.39 | 21 | 21.2 | 22.2 | 22.2 | +0.97 (+4.57%) | 10,081,440 |
| 1 Jul 2022 | CNY | 21.37 | 21.15 | 21.16 | 21.23 | 21.23 | -0.13 (-0.61%) | 3,537,060 |
| 30 Jun 2022 | CNY | 21.54 | 21.2 | 21.4 | 21.36 | 21.36 | -0.03 (-0.14%) | 4,148,260 |
| 29 Jun 2022 | CNY | 21.85 | 21.39 | 21.71 | 21.39 | 21.39 | -0.43 (-1.97%) | 5,661,530 |
| 28 Jun 2022 | CNY | 22 | 21.63 | 21.7 | 21.82 | 21.82 | +0.14 (+0.65%) | 6,361,140 |
| 27 Jun 2022 | CNY | 21.78 | 21.34 | 21.41 | 21.68 | 21.68 | +0.27 (+1.26%) | 7,304,390 |
