| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 19.9 | 18.99 | 19.61 | 19.63 | 19.63 | -0.22 (-1.11%) | 15,521,200 |
| 4 Aug 2022 | CNY | 20.26 | 19.11 | 19.5 | 19.85 | 19.85 | +0.35 (+1.79%) | 15,089,700 |
| 3 Aug 2022 | CNY | 20.43 | 19.05 | 19.35 | 19.5 | 19.5 | +0.17 (+0.88%) | 18,316,220 |
| 2 Aug 2022 | CNY | 20.91 | 18.81 | 20.9 | 19.33 | 19.33 | -1.57 (-7.51%) | 25,910,060 |
| 1 Aug 2022 | CNY | 21.6 | 20.68 | 21.3 | 20.9 | 20.9 | -0.5 (-2.34%) | 15,922,670 |
| 29 Jul 2022 | CNY | 22.33 | 21.4 | 22.12 | 21.4 | 21.4 | -0.76 (-3.43%) | 13,111,370 |
| 28 Jul 2022 | CNY | 22.9 | 21.84 | 22.9 | 22.16 | 22.16 | -0.87 (-3.78%) | 20,950,530 |
| 27 Jul 2022 | CNY | 23.56 | 22.22 | 22.73 | 23.03 | 23.03 | +0.37 (+1.63%) | 19,098,310 |
| 26 Jul 2022 | CNY | 23.98 | 22.45 | 22.99 | 22.66 | 22.66 | 0.0 (0.0%) | 36,608,170 |
| 25 Jul 2022 | CNY | 22.66 | 21.01 | 21.01 | 22.66 | 22.66 | +2.06 (+10%) | 31,101,040 |
| 22 Jul 2022 | CNY | 21.24 | 20.27 | 21.05 | 20.6 | 20.6 | -0.47 (-2.23%) | 13,054,010 |
| 21 Jul 2022 | CNY | 22.35 | 21 | 22.3 | 21.07 | 21.07 | -1.13 (-5.09%) | 17,616,750 |
| 20 Jul 2022 | CNY | 22.78 | 21.7 | 21.9 | 22.2 | 22.2 | +0.17 (+0.77%) | 13,612,840 |
| 19 Jul 2022 | CNY | 22.25 | 20.88 | 21.38 | 22.03 | 22.03 | +0.37 (+1.71%) | 20,568,950 |
| 18 Jul 2022 | CNY | 23.25 | 21.4 | 22.83 | 21.66 | 21.66 | -1.07 (-4.71%) | 28,162,090 |
| 15 Jul 2022 | CNY | 24.2 | 22.26 | 22.99 | 22.73 | 22.73 | -0.61 (-2.61%) | 16,615,050 |
| 14 Jul 2022 | CNY | 24.1 | 22.88 | 23 | 23.34 | 23.34 | +0.19 (+0.82%) | 15,192,090 |
| 13 Jul 2022 | CNY | 23.52 | 21.88 | 23.46 | 23.15 | 23.15 | -0.15 (-0.64%) | 17,845,260 |
| 12 Jul 2022 | CNY | 24.18 | 22.99 | 23.58 | 23.3 | 23.3 | -0.53 (-2.22%) | 10,855,660 |
| 11 Jul 2022 | CNY | 24.76 | 23.3 | 24.56 | 23.83 | 23.83 | -0.72 (-2.93%) | 12,197,490 |
| 8 Jul 2022 | CNY | 25.2 | 24.45 | 25.1 | 24.55 | 24.55 | -0.7 (-2.77%) | 14,165,440 |
| 7 Jul 2022 | CNY | 25.57 | 24.3 | 24.88 | 25.25 | 25.25 | +0.56 (+2.27%) | 14,903,780 |
| 6 Jul 2022 | CNY | 25.13 | 24.25 | 24.55 | 24.69 | 24.69 | -0.37 (-1.48%) | 13,105,650 |
| 5 Jul 2022 | CNY | 25.2 | 24.05 | 24.19 | 25.06 | 25.06 | +0.72 (+2.96%) | 17,093,680 |
| 4 Jul 2022 | CNY | 25.23 | 23.25 | 25.19 | 24.34 | 24.34 | -0.68 (-2.72%) | 17,908,600 |
| 1 Jul 2022 | CNY | 25.85 | 24.62 | 24.82 | 25.02 | 25.02 | +0.11 (+0.44%) | 17,615,720 |
| 30 Jun 2022 | CNY | 25.3 | 23.8 | 24 | 24.91 | 24.91 | +0.53 (+2.17%) | 21,489,930 |
| 29 Jun 2022 | CNY | 27 | 24.03 | 27 | 24.38 | 24.38 | -2.32 (-8.69%) | 32,679,200 |
| 28 Jun 2022 | CNY | 29.16 | 26.1 | 29.16 | 26.7 | 26.7 | -2.3 (-7.93%) | 43,304,980 |
| 27 Jun 2022 | CNY | 29.5 | 26.57 | 27.4 | 29 | 29 | +2.15 (+8.01%) | 26,893,570 |
