| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | CNY | 15.92 | 16.09 | 15.28 | 15.55 | 15.55 | -0.24 (-1.52%) | 573,721 |
| 21 Jul 2022 | CNY | 15.99 | 15.99 | 15.73 | 15.79 | 15.79 | -0.05 (-0.32%) | 471,891 |
| 20 Jul 2022 | CNY | 15.91 | 16.24 | 15.78 | 15.84 | 15.84 | -0.16 (-1%) | 586,401 |
| 19 Jul 2022 | CNY | 16.2 | 16.33 | 15.8 | 16 | 16 | -0.21 (-1.30%) | 567,268 |
| 18 Jul 2022 | CNY | 15.7 | 16.52 | 15.69 | 16.21 | 16.21 | +0.52 (+3.31%) | 1,247,213 |
| 15 Jul 2022 | CNY | 16.26 | 16.28 | 15.69 | 15.69 | 15.69 | -0.58 (-3.56%) | 489,605 |
| 14 Jul 2022 | CNY | 15.6 | 16.48 | 15.6 | 16.27 | 16.27 | +0.46 (+2.91%) | 945,798 |
| 13 Jul 2022 | CNY | 15.6 | 16.05 | 15.5 | 15.81 | 15.81 | +0.12 (+0.76%) | 496,666 |
| 12 Jul 2022 | CNY | 15.96 | 16.3 | 15.69 | 15.69 | 15.69 | -0.44 (-2.73%) | 803,089 |
| 11 Jul 2022 | CNY | 16.77 | 16.77 | 15.91 | 16.13 | 16.13 | -0.66 (-3.93%) | 1,231,327 |
| 8 Jul 2022 | CNY | 17.01 | 17.28 | 16.65 | 16.79 | 16.79 | -0.27 (-1.58%) | 619,150 |
| 7 Jul 2022 | CNY | 16.88 | 17.47 | 16.62 | 17.06 | 17.06 | +0.19 (+1.13%) | 628,081 |
| 6 Jul 2022 | CNY | 16.85 | 17.01 | 16.59 | 16.87 | 16.87 | +0.1 (+0.60%) | 529,522 |
| 5 Jul 2022 | CNY | 17.48 | 17.48 | 16.48 | 16.77 | 16.77 | -0.45 (-2.61%) | 906,981 |
| 4 Jul 2022 | CNY | 17.45 | 17.54 | 16.91 | 17.22 | 17.22 | -0.3 (-1.71%) | 927,699 |
| 1 Jul 2022 | CNY | 17.92 | 18.28 | 17.12 | 17.52 | 17.52 | -0.1 (-0.57%) | 1,040,609 |
| 30 Jun 2022 | CNY | 17.83 | 18.32 | 17.5 | 17.62 | 17.62 | -0.21 (-1.18%) | 1,228,975 |
| 29 Jun 2022 | CNY | 18.87 | 19.01 | 17.8 | 17.83 | 17.83 | -1.23 (-6.45%) | 1,371,355 |
| 28 Jun 2022 | CNY | 18.8 | 19.15 | 18.55 | 19.06 | 19.06 | -0.01 (-0.05%) | 1,228,989 |
| 27 Jun 2022 | CNY | 18.6 | 19.73 | 18.5 | 19.07 | 19.07 | +0.12 (+0.63%) | 1,907,254 |
| 24 Jun 2022 | CNY | 18.88 | 19.6 | 18.32 | 18.95 | 18.95 | +0.51 (+2.77%) | 1,761,411 |
| 23 Jun 2022 | CNY | 18 | 18.95 | 17.52 | 18.44 | 18.44 | +0.86 (+4.89%) | 1,828,821 |
| 22 Jun 2022 | CNY | 18.28 | 18.28 | 17.5 | 17.58 | 17.58 | -0.32 (-1.79%) | 882,166 |
| 21 Jun 2022 | CNY | 18.65 | 18.84 | 17.78 | 17.9 | 17.9 | -0.76 (-4.07%) | 1,698,750 |
| 20 Jun 2022 | CNY | 19.11 | 19.4 | 18.64 | 18.66 | 18.66 | -0.34 (-1.79%) | 1,477,273 |
| 17 Jun 2022 | CNY | 18.59 | 19.53 | 18.53 | 19 | 19 | +0.27 (+1.44%) | 1,553,667 |
| 16 Jun 2022 | CNY | 19.2 | 19.55 | 18.68 | 18.73 | 18.73 | -0.37 (-1.94%) | 1,719,468 |
| 15 Jun 2022 | CNY | 19.47 | 20.66 | 18.7 | 19.1 | 19.1 | -0.66 (-3.34%) | 3,210,295 |
| 14 Jun 2022 | CNY | 19 | 19.88 | 18.46 | 19.76 | 19.76 | +1.03 (+5.50%) | 3,765,447 |
| 13 Jun 2022 | CNY | 19.2 | 19.67 | 18.36 | 18.73 | 18.73 | +0.1 (+0.54%) | 2,809,632 |
