| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 15.3 | 15.49 | 14.88 | 14.95 | 14.95 | -0.55 (-3.55%) | 18,535,051 |
| 22 Aug 2022 | CNY | 14.85 | 15.54 | 14.54 | 15.5 | 15.5 | +0.53 (+3.54%) | 20,130,802 |
| 19 Aug 2022 | CNY | 16.05 | 16.12 | 14.71 | 14.97 | 14.97 | -1.07 (-6.67%) | 37,290,729 |
| 18 Aug 2022 | CNY | 16.28 | 16.38 | 15.83 | 16.04 | 16.04 | -0.66 (-3.95%) | 26,438,034 |
| 17 Aug 2022 | CNY | 17.46 | 17.47 | 15.8 | 16.7 | 16.7 | -0.75 (-4.30%) | 35,147,188 |
| 16 Aug 2022 | CNY | 17.01 | 17.75 | 16.88 | 17.45 | 17.45 | +0.37 (+2.17%) | 20,650,297 |
| 15 Aug 2022 | CNY | 16.46 | 17.13 | 16.4 | 17.08 | 17.08 | +0.58 (+3.52%) | 13,809,289 |
| 12 Aug 2022 | CNY | 17 | 17.23 | 16.45 | 16.5 | 16.5 | -0.45 (-2.65%) | 12,145,446 |
| 11 Aug 2022 | CNY | 17.15 | 17.24 | 16.61 | 16.95 | 16.95 | -0.2 (-1.17%) | 13,602,158 |
| 10 Aug 2022 | CNY | 17.34 | 17.59 | 17.02 | 17.15 | 17.15 | -0.28 (-1.61%) | 11,683,193 |
| 9 Aug 2022 | CNY | 17.15 | 17.77 | 16.91 | 17.43 | 17.43 | +0.24 (+1.40%) | 18,331,209 |
| 8 Aug 2022 | CNY | 16.47 | 17.35 | 16.16 | 17.19 | 17.19 | +0.72 (+4.37%) | 15,069,458 |
| 5 Aug 2022 | CNY | 17 | 17.04 | 16.06 | 16.47 | 16.47 | -0.24 (-1.44%) | 13,186,628 |
| 4 Aug 2022 | CNY | 16.82 | 17.19 | 16.36 | 16.71 | 16.71 | -0.15 (-0.89%) | 14,637,680 |
| 3 Aug 2022 | CNY | 16.83 | 17.55 | 16.75 | 16.86 | 16.86 | +0.04 (+0.24%) | 15,032,960 |
| 2 Aug 2022 | CNY | 17.5 | 17.5 | 16.51 | 16.82 | 16.82 | -0.9 (-5.08%) | 18,433,744 |
| 1 Aug 2022 | CNY | 17.5 | 17.88 | 17.08 | 17.72 | 17.72 | +0.02 (+0.11%) | 16,941,011 |
| 29 Jul 2022 | CNY | 17.69 | 18.15 | 17.46 | 17.7 | 17.7 | +0.01 (+0.06%) | 18,230,179 |
| 28 Jul 2022 | CNY | 17.63 | 18.77 | 17.48 | 17.69 | 17.69 | -0.09 (-0.51%) | 39,218,812 |
| 27 Jul 2022 | CNY | 17.26 | 18.1 | 17.1 | 17.78 | 17.78 | +0.59 (+3.43%) | 35,099,526 |
| 26 Jul 2022 | CNY | 16.08 | 17.6 | 16.04 | 17.19 | 17.19 | +1.03 (+6.37%) | 39,363,110 |
| 25 Jul 2022 | CNY | 15.3 | 16.42 | 15.27 | 16.16 | 16.16 | +0.78 (+5.07%) | 21,927,570 |
| 22 Jul 2022 | CNY | 15.67 | 15.94 | 15.15 | 15.38 | 15.38 | -0.28 (-1.79%) | 10,964,240 |
| 21 Jul 2022 | CNY | 15.96 | 16.03 | 15.53 | 15.66 | 15.66 | -0.42 (-2.61%) | 9,580,290 |
| 20 Jul 2022 | CNY | 15.68 | 16.2 | 15.57 | 16.08 | 16.08 | +0.45 (+2.88%) | 12,843,860 |
| 19 Jul 2022 | CNY | 15.9 | 16.03 | 15.59 | 15.63 | 15.63 | -0.18 (-1.14%) | 10,806,423 |
| 18 Jul 2022 | CNY | 15.22 | 16.18 | 15.09 | 15.81 | 15.81 | +0.59 (+3.88%) | 13,885,569 |
| 15 Jul 2022 | CNY | 14.96 | 15.76 | 14.86 | 15.22 | 15.22 | +0.16 (+1.06%) | 15,368,418 |
| 14 Jul 2022 | CNY | 14.5 | 15.3 | 14.32 | 15.06 | 15.06 | +0.54 (+3.72%) | 16,158,209 |
| 13 Jul 2022 | CNY | 14.8 | 14.87 | 14 | 14.52 | 14.52 | -0.26 (-1.76%) | 22,963,288 |
