| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 22.5 | 23.92 | 22.49 | 23.56 | 23.56 | +0.96 (+4.25%) | 2,763,110 |
| 13 Jul 2022 | CNY | 22.98 | 23.11 | 22.5 | 22.6 | 22.6 | -0.36 (-1.57%) | 1,532,660 |
| 12 Jul 2022 | CNY | 23.19 | 23.44 | 22.82 | 22.96 | 22.96 | -0.35 (-1.50%) | 1,296,950 |
| 11 Jul 2022 | CNY | 23.7 | 23.79 | 23.07 | 23.31 | 23.31 | -0.53 (-2.22%) | 1,382,200 |
| 8 Jul 2022 | CNY | 24.7 | 25.33 | 23.64 | 23.84 | 23.84 | -0.99 (-3.99%) | 3,339,250 |
| 7 Jul 2022 | CNY | 24.4 | 25.02 | 24.01 | 24.83 | 24.83 | +0.12 (+0.49%) | 3,479,358 |
| 6 Jul 2022 | CNY | 23.35 | 25 | 23.12 | 24.71 | 24.71 | +1 (+4.22%) | 5,410,843 |
| 5 Jul 2022 | CNY | 23.4 | 24.55 | 23.21 | 23.71 | 23.71 | +0.54 (+2.33%) | 4,688,300 |
| 4 Jul 2022 | CNY | 23.82 | 23.88 | 23.12 | 23.17 | 23.17 | -0.82 (-3.42%) | 3,360,375 |
| 1 Jul 2022 | CNY | 23.68 | 24.12 | 23.06 | 23.99 | 23.99 | +0.64 (+2.74%) | 3,823,399 |
| 30 Jun 2022 | CNY | 23.76 | 24.39 | 23.21 | 23.35 | 23.35 | -0.76 (-3.15%) | 3,871,559 |
| 29 Jun 2022 | CNY | 26.57 | 26.57 | 24.11 | 24.11 | 24.11 | -2.67 (-9.97%) | 5,471,878 |
| 28 Jun 2022 | CNY | 27.3 | 27.35 | 26.3 | 26.78 | 26.78 | -0.71 (-2.58%) | 4,652,900 |
| 27 Jun 2022 | CNY | 26.88 | 27.8 | 25.9 | 27.49 | 27.49 | +0.96 (+3.62%) | 6,807,535 |
| 24 Jun 2022 | CNY | 27.35 | 27.73 | 26.04 | 26.53 | 26.53 | -0.81 (-2.96%) | 6,232,249 |
| 23 Jun 2022 | CNY | 26.36 | 27.95 | 25.88 | 27.34 | 27.34 | +0.64 (+2.40%) | 5,188,000 |
| 22 Jun 2022 | CNY | 26.26 | 28.93 | 26.26 | 26.7 | 26.7 | +0.4 (+1.52%) | 5,724,940 |
| 21 Jun 2022 | CNY | 28.06 | 28.06 | 25.85 | 26.3 | 26.3 | -1.97 (-6.97%) | 5,718,530 |
| 20 Jun 2022 | CNY | 29 | 29.16 | 27.68 | 28.27 | 28.27 | -1.26 (-4.27%) | 5,594,200 |
| 17 Jun 2022 | CNY | 27.22 | 29.95 | 26.91 | 29.53 | 29.53 | +1.83 (+6.61%) | 7,188,448 |
| 16 Jun 2022 | CNY | 28.6 | 29 | 26.99 | 27.7 | 27.7 | -1.33 (-4.58%) | 7,767,622 |
| 15 Jun 2022 | CNY | 27.71 | 29.03 | 27.3 | 29.03 | 29.03 | +2.64 (+10.00%) | 13,874,548 |
| 14 Jun 2022 | CNY | 24 | 26.39 | 23.27 | 26.39 | 26.39 | +2.4 (+10.00%) | 7,818,723 |
| 13 Jun 2022 | CNY | 23.04 | 24.55 | 22.58 | 23.99 | 23.99 | +1.22 (+5.36%) | 5,133,500 |
| 10 Jun 2022 | CNY | 22.42 | 23.1 | 22.31 | 22.77 | 22.77 | +0.19 (+0.84%) | 2,725,401 |
| 9 Jun 2022 | CNY | 22.8 | 23 | 22.19 | 22.58 | 22.58 | -0.32 (-1.40%) | 2,976,621 |
| 8 Jun 2022 | CNY | 22.25 | 22.99 | 22.1 | 22.9 | 22.9 | +0.5 (+2.23%) | 5,577,098 |
| 7 Jun 2022 | CNY | 22.76 | 22.96 | 21.85 | 22.4 | 22.4 | -0.47 (-2.06%) | 4,739,158 |
| 6 Jun 2022 | CNY | 23.37 | 23.61 | 22.16 | 22.87 | 22.87 | -0.79 (-3.34%) | 7,476,543 |
| 2 Jun 2022 | CNY | 24.01 | 24.7 | 23.58 | 23.66 | 23.66 | -0.99 (-4.02%) | 4,990,974 |
