| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 23.47 | 23.47 | 22.71 | 22.98 | 22.98 | -0.3 (-1.29%) | 1,181,000 |
| 18 Jul 2022 | CNY | 23.57 | 24.11 | 23.1 | 23.28 | 23.28 | -0.29 (-1.23%) | 1,659,300 |
| 15 Jul 2022 | CNY | 23.94 | 24.02 | 23.23 | 23.57 | 23.57 | -0.38 (-1.59%) | 1,593,200 |
| 14 Jul 2022 | CNY | 23.28 | 24.35 | 23.28 | 23.95 | 23.95 | +0.61 (+2.61%) | 1,895,460 |
| 13 Jul 2022 | CNY | 23.84 | 23.89 | 23.23 | 23.34 | 23.34 | -0.5 (-2.10%) | 1,580,310 |
| 12 Jul 2022 | CNY | 23.97 | 24.34 | 23.66 | 23.84 | 23.84 | -0.35 (-1.45%) | 2,148,000 |
| 11 Jul 2022 | CNY | 23.66 | 24.61 | 23.32 | 24.19 | 24.19 | +0.92 (+3.95%) | 3,961,000 |
| 8 Jul 2022 | CNY | 22.98 | 23.6 | 22.8 | 23.27 | 23.27 | +0.29 (+1.26%) | 2,011,700 |
| 7 Jul 2022 | CNY | 23.32 | 23.45 | 22.8 | 22.98 | 22.98 | -0.46 (-1.96%) | 1,813,190 |
| 6 Jul 2022 | CNY | 22.81 | 23.74 | 22.62 | 23.44 | 23.44 | +0.65 (+2.85%) | 2,724,900 |
| 5 Jul 2022 | CNY | 22.66 | 23.02 | 22.3 | 22.79 | 22.79 | +0.08 (+0.35%) | 1,838,330 |
| 4 Jul 2022 | CNY | 22.23 | 22.88 | 21.95 | 22.71 | 22.71 | +0.51 (+2.30%) | 2,519,490 |
| 1 Jul 2022 | CNY | 21.79 | 22.69 | 21.66 | 22.2 | 22.2 | +0.32 (+1.46%) | 2,413,800 |
| 30 Jun 2022 | CNY | 21.09 | 23.14 | 20.9 | 21.88 | 21.88 | +0.57 (+2.67%) | 3,020,360 |
| 29 Jun 2022 | CNY | 20.94 | 21.47 | 20.94 | 21.31 | 21.31 | +0.16 (+0.76%) | 1,354,400 |
| 28 Jun 2022 | CNY | 21.21 | 21.4 | 21.02 | 21.15 | 21.15 | -0.17 (-0.80%) | 1,100,250 |
| 27 Jun 2022 | CNY | 21.48 | 21.78 | 21.28 | 21.32 | 21.32 | -0.09 (-0.42%) | 945,300 |
| 24 Jun 2022 | CNY | 21.44 | 21.63 | 21.37 | 21.41 | 21.41 | -0.02 (-0.09%) | 833,500 |
| 23 Jun 2022 | CNY | 21.56 | 21.56 | 21.28 | 21.43 | 21.43 | -0.17 (-0.79%) | 868,070 |
| 22 Jun 2022 | CNY | 21.54 | 21.84 | 21.54 | 21.6 | 21.6 | -0.11 (-0.51%) | 717,500 |
| 21 Jun 2022 | CNY | 21.98 | 22.1 | 21.55 | 21.71 | 21.71 | -0.28 (-1.27%) | 1,261,100 |
| 20 Jun 2022 | CNY | 21.53 | 22.15 | 21.36 | 21.99 | 21.99 | +0.48 (+2.23%) | 1,696,200 |
| 17 Jun 2022 | CNY | 21.6 | 21.71 | 21.35 | 21.51 | 21.51 | -0.17 (-0.78%) | 726,500 |
| 16 Jun 2022 | CNY | 21.42 | 21.82 | 21.41 | 21.68 | 21.68 | +0.18 (+0.84%) | 792,700 |
| 15 Jun 2022 | CNY | 21.6 | 21.95 | 21.45 | 21.5 | 21.5 | -0.29 (-1.33%) | 931,290 |
| 14 Jun 2022 | CNY | 21.63 | 22.17 | 21.3 | 21.79 | 21.79 | +0.11 (+0.51%) | 1,122,600 |
| 13 Jun 2022 | CNY | 21.49 | 21.98 | 21.45 | 21.68 | 21.68 | +0.01 (+0.05%) | 1,105,400 |
| 10 Jun 2022 | CNY | 20.88 | 21.77 | 20.88 | 21.67 | 21.67 | +0.6 (+2.85%) | 1,174,300 |
| 9 Jun 2022 | CNY | 21.6 | 21.9 | 21.06 | 21.07 | 21.07 | -0.66 (-3.04%) | 1,578,500 |
| 8 Jun 2022 | CNY | 22.31 | 22.36 | 21.5 | 21.73 | 21.73 | -0.56 (-2.51%) | 1,928,110 |
