| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 17.47 | 17.49 | 16.8 | 17.21 | 17.21 | -0.47 (-2.66%) | 6,354,823 |
| 19 Aug 2022 | CNY | 18.15 | 18.24 | 17.42 | 17.68 | 17.68 | -0.47 (-2.59%) | 10,063,982 |
| 18 Aug 2022 | CNY | 18.7 | 19.66 | 18.07 | 18.15 | 18.15 | -0.56 (-2.99%) | 18,182,637 |
| 17 Aug 2022 | CNY | 17 | 18.71 | 16.78 | 18.71 | 18.71 | +1.7 (+9.99%) | 11,987,717 |
| 16 Aug 2022 | CNY | 16.6 | 17.08 | 16.51 | 17.01 | 17.01 | +0.24 (+1.43%) | 6,744,341 |
| 15 Aug 2022 | CNY | 16.43 | 16.78 | 16.18 | 16.77 | 16.77 | +0.21 (+1.27%) | 5,720,769 |
| 12 Aug 2022 | CNY | 17.62 | 17.81 | 16.53 | 16.56 | 16.56 | -0.41 (-2.42%) | 9,367,636 |
| 11 Aug 2022 | CNY | 16.9 | 17.09 | 16.71 | 16.97 | 16.97 | -0.18 (-1.05%) | 7,485,636 |
| 10 Aug 2022 | CNY | 16.56 | 17.25 | 16.17 | 17.15 | 17.15 | +0.56 (+3.38%) | 10,450,478 |
| 9 Aug 2022 | CNY | 16.41 | 16.83 | 16.32 | 16.59 | 16.59 | -0.01 (-0.06%) | 8,364,299 |
| 8 Aug 2022 | CNY | 16.17 | 16.63 | 16 | 16.6 | 16.6 | +0.28 (+1.72%) | 9,435,784 |
| 5 Aug 2022 | CNY | 17.2 | 17.47 | 16.21 | 16.32 | 16.32 | -1.42 (-8.00%) | 14,200,672 |
| 4 Aug 2022 | CNY | 17.74 | 18.5 | 17.74 | 17.74 | 17.74 | -1.97 (-9.99%) | 12,494,606 |
| 3 Aug 2022 | CNY | 19.8 | 20.88 | 19.71 | 19.71 | 19.71 | -2.19 (-10.00%) | 19,901,530 |
| 2 Aug 2022 | CNY | 21.05 | 21.9 | 19.01 | 21.9 | 21.9 | +1.99 (+9.99%) | 27,498,576 |
| 1 Aug 2022 | CNY | 19.91 | 19.91 | 19.63 | 19.91 | 19.91 | +1.81 (+10%) | 8,848,787 |
| 29 Jul 2022 | CNY | 17.13 | 18.1 | 17.11 | 18.1 | 18.1 | +1.65 (+10.03%) | 4,681,642 |
| 28 Jul 2022 | CNY | 15.04 | 16.45 | 14.88 | 16.45 | 16.45 | +1.5 (+10.03%) | 5,646,089 |
| 27 Jul 2022 | CNY | 14.87 | 15.03 | 14.75 | 14.95 | 14.95 | +0.14 (+0.95%) | 1,084,700 |
| 26 Jul 2022 | CNY | 14.71 | 14.94 | 14.43 | 14.81 | 14.81 | +0.13 (+0.89%) | 1,273,770 |
| 25 Jul 2022 | CNY | 14.76 | 15.04 | 14.57 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,159,980 |
| 22 Jul 2022 | CNY | 14.74 | 14.88 | 14.54 | 14.7 | 14.7 | +0.07 (+0.48%) | 1,076,490 |
| 21 Jul 2022 | CNY | 14.62 | 14.78 | 14.42 | 14.63 | 14.63 | +0.01 (+0.07%) | 1,128,100 |
| 20 Jul 2022 | CNY | 14.58 | 14.7 | 14.35 | 14.62 | 14.62 | +0.05 (+0.34%) | 1,264,660 |
| 19 Jul 2022 | CNY | 14.21 | 14.67 | 14.2 | 14.57 | 14.57 | +0.37 (+2.61%) | 1,716,493 |
| 18 Jul 2022 | CNY | 13.69 | 14.23 | 13.69 | 14.2 | 14.2 | +0.5 (+3.65%) | 1,273,060 |
| 15 Jul 2022 | CNY | 14.16 | 14.27 | 13.6 | 13.7 | 13.7 | -0.46 (-3.25%) | 1,488,400 |
| 14 Jul 2022 | CNY | 13.95 | 14.19 | 13.94 | 14.16 | 14.16 | +0.17 (+1.22%) | 673,660 |
| 13 Jul 2022 | CNY | 13.68 | 14 | 13.64 | 13.99 | 13.99 | +0.27 (+1.97%) | 540,800 |
| 12 Jul 2022 | CNY | 14 | 14.09 | 13.7 | 13.72 | 13.72 | -0.29 (-2.07%) | 1,078,160 |
