| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 23.47 | 23.63 | 23.12 | 23.43 | 23.43 | +0.04 (+0.17%) | 294,410 |
| 12 Jul 2022 | CNY | 24.12 | 24.12 | 23.3 | 23.39 | 23.39 | -0.73 (-3.03%) | 584,183 |
| 11 Jul 2022 | CNY | 24.63 | 24.63 | 23.94 | 24.12 | 24.12 | -0.57 (-2.31%) | 369,848 |
| 8 Jul 2022 | CNY | 24.05 | 24.98 | 24.05 | 24.69 | 24.69 | +0.57 (+2.36%) | 584,562 |
| 7 Jul 2022 | CNY | 24.01 | 24.63 | 24 | 24.12 | 24.12 | -0.05 (-0.21%) | 413,202 |
| 6 Jul 2022 | CNY | 24.04 | 24.58 | 23.95 | 24.17 | 24.17 | -0.11 (-0.45%) | 400,563 |
| 5 Jul 2022 | CNY | 24.86 | 25.19 | 23.89 | 24.28 | 24.28 | -0.55 (-2.22%) | 712,334 |
| 4 Jul 2022 | CNY | 25.32 | 25.32 | 24.45 | 24.83 | 24.83 | -0.37 (-1.47%) | 626,330 |
| 1 Jul 2022 | CNY | 25.35 | 25.45 | 25 | 25.2 | 25.2 | +0.06 (+0.24%) | 455,189 |
| 30 Jun 2022 | CNY | 24.9 | 25.59 | 24.9 | 25.14 | 25.14 | +0.24 (+0.96%) | 441,834 |
| 29 Jun 2022 | CNY | 25.66 | 25.93 | 24.9 | 24.9 | 24.9 | -0.76 (-2.96%) | 772,071 |
| 28 Jun 2022 | CNY | 26.29 | 26.47 | 25.31 | 25.66 | 25.66 | -0.63 (-2.40%) | 1,177,500 |
| 27 Jun 2022 | CNY | 25.87 | 26.8 | 25.38 | 26.29 | 26.29 | +0.77 (+3.02%) | 1,331,817 |
| 24 Jun 2022 | CNY | 25.59 | 26.14 | 25.25 | 25.52 | 25.52 | +0.45 (+1.79%) | 921,641 |
| 23 Jun 2022 | CNY | 25.28 | 25.28 | 24.68 | 25.07 | 25.07 | +0.04 (+0.16%) | 757,131 |
| 22 Jun 2022 | CNY | 25.14 | 25.6 | 24.88 | 25.03 | 25.03 | -0.11 (-0.44%) | 845,095 |
| 21 Jun 2022 | CNY | 25.47 | 25.87 | 25.02 | 25.14 | 25.14 | -0.7 (-2.71%) | 942,986 |
| 20 Jun 2022 | CNY | 26.01 | 26.23 | 25.41 | 25.84 | 25.84 | -0.29 (-1.11%) | 1,511,023 |
| 17 Jun 2022 | CNY | 26.26 | 26.3 | 25.51 | 26.13 | 26.13 | +0.02 (+0.08%) | 1,689,424 |
| 16 Jun 2022 | CNY | 23.46 | 26.44 | 23.46 | 26.11 | 26.11 | +2.76 (+11.82%) | 4,025,380 |
| 15 Jun 2022 | CNY | 23.24 | 24.28 | 23.21 | 23.35 | 23.35 | +0.03 (+0.13%) | 725,819 |
| 14 Jun 2022 | CNY | 23.3 | 23.42 | 22.42 | 23.32 | 23.32 | -0.07 (-0.30%) | 780,659 |
| 13 Jun 2022 | CNY | 23.42 | 23.69 | 23.09 | 23.39 | 23.39 | -0.22 (-0.93%) | 757,169 |
| 10 Jun 2022 | CNY | 23.41 | 23.8 | 23.3 | 23.61 | 23.61 | +0.02 (+0.08%) | 638,745 |
| 9 Jun 2022 | CNY | 24.22 | 24.38 | 23.33 | 23.59 | 23.59 | -0.88 (-3.60%) | 997,913 |
| 8 Jun 2022 | CNY | 24.59 | 25.49 | 24.07 | 24.47 | 24.47 | +0.21 (+0.87%) | 1,687,959 |
| 7 Jun 2022 | CNY | 24.97 | 25.15 | 24.25 | 24.26 | 24.26 | -0.71 (-2.84%) | 1,023,876 |
| 6 Jun 2022 | CNY | 24.24 | 25.17 | 24.21 | 24.97 | 24.97 | +0.5 (+2.04%) | 1,450,189 |
| 2 Jun 2022 | CNY | 23.17 | 24.68 | 22.81 | 24.47 | 24.47 | +1.36 (+5.88%) | 1,427,819 |
| 1 Jun 2022 | CNY | 22.56 | 23.37 | 22.56 | 23.11 | 23.11 | +0.44 (+1.94%) | 717,719 |
