| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 22.1 | 22.1 | 21.54 | 21.69 | 21.69 | -0.36 (-1.63%) | 2,619,059 |
| 19 Jul 2022 | CNY | 21.93 | 22.48 | 21.65 | 22.05 | 22.05 | +0.44 (+2.04%) | 2,981,857 |
| 18 Jul 2022 | CNY | 21.21 | 21.68 | 21.11 | 21.61 | 21.61 | +0.52 (+2.47%) | 2,591,880 |
| 15 Jul 2022 | CNY | 21.35 | 21.52 | 20.91 | 21.09 | 21.09 | -0.3 (-1.40%) | 2,755,503 |
| 14 Jul 2022 | CNY | 21.44 | 21.7 | 21.08 | 21.39 | 21.39 | -0.06 (-0.28%) | 3,440,569 |
| 13 Jul 2022 | CNY | 22.56 | 22.6 | 21.21 | 21.45 | 21.45 | -1.95 (-8.33%) | 7,374,944 |
| 12 Jul 2022 | CNY | 23.26 | 24.6 | 23.26 | 23.4 | 23.4 | -2.44 (-9.44%) | 9,425,113 |
| 11 Jul 2022 | CNY | 24.55 | 26.84 | 24.4 | 25.84 | 25.84 | +1.26 (+5.13%) | 8,600,195 |
| 8 Jul 2022 | CNY | 24.27 | 24.95 | 23.24 | 24.58 | 24.58 | +0.45 (+1.86%) | 7,306,180 |
| 7 Jul 2022 | CNY | 24 | 24.54 | 23.74 | 24.13 | 24.13 | -0.14 (-0.58%) | 4,555,279 |
| 6 Jul 2022 | CNY | 23.68 | 24.56 | 22.96 | 24.27 | 24.27 | +0.78 (+3.32%) | 7,398,987 |
| 5 Jul 2022 | CNY | 22.74 | 23.49 | 22.65 | 23.49 | 23.49 | +0.79 (+3.48%) | 4,862,817 |
| 4 Jul 2022 | CNY | 23.25 | 23.29 | 22.55 | 22.7 | 22.7 | -0.5 (-2.16%) | 3,756,115 |
| 1 Jul 2022 | CNY | 23.11 | 23.93 | 22.9 | 23.2 | 23.2 | +0.01 (+0.04%) | 5,592,973 |
| 30 Jun 2022 | CNY | 23.05 | 23.53 | 22.8 | 23.19 | 23.19 | +0.09 (+0.39%) | 3,787,226 |
| 29 Jun 2022 | CNY | 23.81 | 23.97 | 22.94 | 23.1 | 23.1 | -0.72 (-3.02%) | 4,012,782 |
| 28 Jun 2022 | CNY | 24.03 | 24.09 | 23.58 | 23.82 | 23.82 | -0.27 (-1.12%) | 2,897,781 |
| 27 Jun 2022 | CNY | 24.48 | 24.48 | 23.84 | 24.09 | 24.09 | -0.13 (-0.54%) | 2,524,962 |
| 24 Jun 2022 | CNY | 24.68 | 24.72 | 24.06 | 24.22 | 24.22 | -0.43 (-1.74%) | 2,456,646 |
| 23 Jun 2022 | CNY | 25.24 | 25.41 | 24.2 | 24.65 | 24.65 | -0.76 (-2.99%) | 3,588,167 |
| 22 Jun 2022 | CNY | 26.62 | 26.98 | 25.26 | 25.41 | 25.41 | -1.12 (-4.22%) | 2,541,974 |
| 21 Jun 2022 | CNY | 28.19 | 28.38 | 26.41 | 26.53 | 26.53 | -1.65 (-5.86%) | 3,603,636 |
| 20 Jun 2022 | CNY | 28.6 | 29 | 27.85 | 28.18 | 28.18 | -0.42 (-1.47%) | 2,755,630 |
| 17 Jun 2022 | CNY | 29.03 | 29.09 | 28.38 | 28.6 | 28.6 | -0.07 (-0.24%) | 2,740,902 |
| 16 Jun 2022 | CNY | 28.27 | 29.15 | 28.27 | 28.67 | 28.67 | -0.03 (-0.10%) | 3,502,100 |
| 15 Jun 2022 | CNY | 30.31 | 30.82 | 27.8 | 28.7 | 28.7 | -0.71 (-2.41%) | 6,004,620 |
| 14 Jun 2022 | CNY | 26.46 | 29.41 | 26.3 | 29.41 | 29.41 | +2.67 (+9.99%) | 3,283,290 |
| 13 Jun 2022 | CNY | 25.7 | 27.48 | 25.46 | 26.74 | 26.74 | +0.93 (+3.60%) | 4,278,172 |
| 10 Jun 2022 | CNY | 25.3 | 25.94 | 25.3 | 25.81 | 25.81 | +0.03 (+0.12%) | 2,961,986 |
| 9 Jun 2022 | CNY | 25.5 | 26.16 | 25.4 | 25.78 | 25.78 | +0.12 (+0.47%) | 3,598,653 |
