| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 22.45 | 21 | 21.72 | 21.66 | 21.66 | -0.1 (-0.46%) | 8,858,300 |
| 11 Aug 2022 | CNY | 22.39 | 21.45 | 22.12 | 21.76 | 21.76 | -0.26 (-1.18%) | 8,238,420 |
| 10 Aug 2022 | CNY | 22.53 | 21.61 | 22.04 | 22.02 | 22.02 | -0.2 (-0.90%) | 11,352,500 |
| 9 Aug 2022 | CNY | 23.85 | 22.1 | 22.66 | 22.22 | 22.22 | -0.44 (-1.94%) | 14,669,240 |
| 8 Aug 2022 | CNY | 22.66 | 19.8 | 20.8 | 22.66 | 22.66 | +2.06 (+10%) | 13,406,950 |
| 5 Aug 2022 | CNY | 21.6 | 20.03 | 21.43 | 20.6 | 20.6 | -0.85 (-3.96%) | 16,332,720 |
| 4 Aug 2022 | CNY | 22.5 | 20.91 | 22.3 | 21.45 | 21.45 | -0.54 (-2.46%) | 17,254,030 |
| 3 Aug 2022 | CNY | 24.09 | 21.6 | 23.65 | 21.99 | 21.99 | -1.92 (-8.03%) | 21,475,140 |
| 2 Aug 2022 | CNY | 25 | 21.55 | 22.41 | 23.91 | 23.91 | +0.53 (+2.27%) | 25,167,600 |
| 1 Aug 2022 | CNY | 23.96 | 22.2 | 23.21 | 23.38 | 23.38 | +0.66 (+2.90%) | 22,029,800 |
| 29 Jul 2022 | CNY | 22.72 | 20.69 | 20.79 | 22.72 | 22.72 | +2.07 (+10.02%) | 20,565,900 |
| 28 Jul 2022 | CNY | 22.04 | 19.91 | 20.12 | 20.65 | 20.65 | +0.37 (+1.82%) | 20,879,080 |
| 27 Jul 2022 | CNY | 20.92 | 19.6 | 20.17 | 20.28 | 20.28 | +0.1 (+0.50%) | 14,902,300 |
| 26 Jul 2022 | CNY | 20.75 | 18.32 | 18.6 | 20.18 | 20.18 | +1.27 (+6.72%) | 23,205,550 |
| 25 Jul 2022 | CNY | 19.7 | 18.17 | 19.2 | 18.91 | 18.91 | -0.23 (-1.20%) | 25,658,550 |
| 22 Jul 2022 | CNY | 19.14 | 17.3 | 17.3 | 19.14 | 19.14 | +1.74 (+10.00%) | 15,025,220 |
| 21 Jul 2022 | CNY | 18.5 | 17.35 | 18.28 | 17.4 | 17.4 | -0.9 (-4.92%) | 10,494,380 |
| 20 Jul 2022 | CNY | 18.7 | 17.1 | 17.4 | 18.3 | 18.3 | +1.09 (+6.33%) | 15,937,430 |
| 19 Jul 2022 | CNY | 17.58 | 16.86 | 17.58 | 17.21 | 17.21 | -0.43 (-2.44%) | 9,546,840 |
| 18 Jul 2022 | CNY | 17.77 | 16.61 | 17.38 | 17.64 | 17.64 | +0.43 (+2.50%) | 11,656,700 |
| 15 Jul 2022 | CNY | 18.26 | 17.18 | 17.53 | 17.21 | 17.21 | -0.39 (-2.22%) | 10,694,980 |
| 14 Jul 2022 | CNY | 17.95 | 16.39 | 16.53 | 17.6 | 17.6 | +0.92 (+5.52%) | 11,021,390 |
| 13 Jul 2022 | CNY | 16.91 | 16 | 16.28 | 16.68 | 16.68 | +0.31 (+1.89%) | 13,142,740 |
| 12 Jul 2022 | CNY | 17.36 | 16 | 17.17 | 16.37 | 16.37 | -0.84 (-4.88%) | 12,585,670 |
| 11 Jul 2022 | CNY | 17.84 | 16.75 | 17.8 | 17.21 | 17.21 | -0.82 (-4.55%) | 12,633,530 |
| 8 Jul 2022 | CNY | 19.14 | 17.98 | 18.2 | 18.03 | 18.03 | -0.52 (-2.80%) | 15,200,920 |
| 7 Jul 2022 | CNY | 18.79 | 16.69 | 17 | 18.55 | 18.55 | +1.47 (+8.61%) | 20,347,420 |
| 6 Jul 2022 | CNY | 17.5 | 16.67 | 16.67 | 17.08 | 17.08 | +0.21 (+1.24%) | 10,726,250 |
| 5 Jul 2022 | CNY | 17.59 | 16.3 | 17.23 | 16.87 | 16.87 | -0.19 (-1.11%) | 10,996,900 |
| 4 Jul 2022 | CNY | 17.46 | 16.54 | 17.35 | 17.06 | 17.06 | -0.3 (-1.73%) | 11,954,850 |
