| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 25.09 | 24.37 | 24.89 | 24.5 | 24.5 | -0.39 (-1.57%) | 1,036,900 |
| 5 Aug 2022 | CNY | 25 | 23.92 | 23.99 | 24.89 | 24.89 | +0.77 (+3.19%) | 1,949,120 |
| 4 Aug 2022 | CNY | 24.25 | 23.72 | 24 | 24.12 | 24.12 | +0.27 (+1.13%) | 912,250 |
| 3 Aug 2022 | CNY | 24.84 | 23.71 | 24 | 23.85 | 23.85 | -0.35 (-1.45%) | 1,558,040 |
| 2 Aug 2022 | CNY | 25.88 | 24.18 | 25.19 | 24.2 | 24.2 | -1.1 (-4.35%) | 3,389,210 |
| 1 Aug 2022 | CNY | 25.8 | 23.73 | 24.55 | 25.3 | 25.3 | +1 (+4.12%) | 3,667,310 |
| 29 Jul 2022 | CNY | 24.88 | 23.71 | 24.03 | 24.3 | 24.3 | +0.35 (+1.46%) | 2,123,710 |
| 28 Jul 2022 | CNY | 24.12 | 23.5 | 23.96 | 23.95 | 23.95 | +0.06 (+0.25%) | 1,572,010 |
| 27 Jul 2022 | CNY | 24.08 | 23.57 | 23.83 | 23.89 | 23.89 | +0.06 (+0.25%) | 1,191,770 |
| 26 Jul 2022 | CNY | 23.98 | 22.53 | 22.94 | 23.83 | 23.83 | +0.89 (+3.88%) | 2,847,110 |
| 25 Jul 2022 | CNY | 23.08 | 22.5 | 22.6 | 22.94 | 22.94 | +0.34 (+1.50%) | 929,500 |
| 22 Jul 2022 | CNY | 23.68 | 22.37 | 23.36 | 22.6 | 22.6 | -0.75 (-3.21%) | 1,772,000 |
| 21 Jul 2022 | CNY | 23.36 | 22.99 | 23.16 | 23.35 | 23.35 | +0.19 (+0.82%) | 817,600 |
| 20 Jul 2022 | CNY | 23.7 | 22.82 | 23.2 | 23.16 | 23.16 | +0.18 (+0.78%) | 1,150,140 |
| 19 Jul 2022 | CNY | 23.47 | 22.71 | 23.47 | 22.98 | 22.98 | -0.3 (-1.29%) | 1,181,000 |
| 18 Jul 2022 | CNY | 24.11 | 23.1 | 23.57 | 23.28 | 23.28 | -0.29 (-1.23%) | 1,659,300 |
| 15 Jul 2022 | CNY | 24.02 | 23.23 | 23.94 | 23.57 | 23.57 | -0.38 (-1.59%) | 1,593,200 |
| 14 Jul 2022 | CNY | 24.35 | 23.28 | 23.28 | 23.95 | 23.95 | +0.61 (+2.61%) | 1,895,460 |
| 13 Jul 2022 | CNY | 23.89 | 23.23 | 23.84 | 23.34 | 23.34 | -0.5 (-2.10%) | 1,580,310 |
| 12 Jul 2022 | CNY | 24.34 | 23.66 | 23.97 | 23.84 | 23.84 | -0.35 (-1.45%) | 2,148,000 |
| 11 Jul 2022 | CNY | 24.61 | 23.32 | 23.66 | 24.19 | 24.19 | +0.92 (+3.95%) | 3,961,000 |
| 8 Jul 2022 | CNY | 23.6 | 22.8 | 22.98 | 23.27 | 23.27 | +0.29 (+1.26%) | 2,011,700 |
| 7 Jul 2022 | CNY | 23.45 | 22.8 | 23.32 | 22.98 | 22.98 | -0.46 (-1.96%) | 1,813,190 |
| 6 Jul 2022 | CNY | 23.74 | 22.62 | 22.81 | 23.44 | 23.44 | +0.65 (+2.85%) | 2,724,900 |
| 5 Jul 2022 | CNY | 23.02 | 22.3 | 22.66 | 22.79 | 22.79 | +0.08 (+0.35%) | 1,838,330 |
| 4 Jul 2022 | CNY | 22.88 | 21.95 | 22.23 | 22.71 | 22.71 | +0.51 (+2.30%) | 2,519,490 |
| 1 Jul 2022 | CNY | 22.69 | 21.66 | 21.79 | 22.2 | 22.2 | +0.32 (+1.46%) | 2,413,800 |
| 30 Jun 2022 | CNY | 23.14 | 20.9 | 21.09 | 21.88 | 21.88 | +0.57 (+2.67%) | 3,020,360 |
| 29 Jun 2022 | CNY | 21.47 | 20.94 | 20.94 | 21.31 | 21.31 | +0.16 (+0.76%) | 1,354,400 |
| 28 Jun 2022 | CNY | 21.4 | 21.02 | 21.21 | 21.15 | 21.15 | -0.17 (-0.80%) | 1,100,250 |
