| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 20.03 | 20.25 | 19.61 | 20 | 20 | -0.23 (-1.14%) | 16,250,040 |
| 22 Aug 2022 | CNY | 19.43 | 20.35 | 19.2 | 20.23 | 20.23 | +0.66 (+3.37%) | 23,822,516 |
| 19 Aug 2022 | CNY | 19.2 | 20.83 | 19.15 | 19.57 | 19.57 | +0.38 (+1.98%) | 28,697,394 |
| 18 Aug 2022 | CNY | 19.89 | 19.96 | 19.01 | 19.19 | 19.19 | -0.9 (-4.48%) | 22,837,961 |
| 17 Aug 2022 | CNY | 19.85 | 20.69 | 19.53 | 20.09 | 20.09 | +0.44 (+2.24%) | 25,260,526 |
| 16 Aug 2022 | CNY | 19.25 | 19.65 | 19.07 | 19.65 | 19.65 | +0.42 (+2.18%) | 13,834,145 |
| 15 Aug 2022 | CNY | 19.45 | 19.75 | 19.12 | 19.23 | 19.23 | -0.34 (-1.74%) | 13,629,418 |
| 12 Aug 2022 | CNY | 18.74 | 19.82 | 18.68 | 19.57 | 19.57 | +0.69 (+3.65%) | 22,745,368 |
| 11 Aug 2022 | CNY | 18.2 | 19.26 | 18.12 | 18.88 | 18.88 | +0.82 (+4.54%) | 20,692,125 |
| 10 Aug 2022 | CNY | 18.33 | 18.41 | 17.94 | 18.06 | 18.06 | -0.47 (-2.54%) | 10,838,926 |
| 9 Aug 2022 | CNY | 18.3 | 18.85 | 18.18 | 18.53 | 18.53 | +0.13 (+0.71%) | 13,535,488 |
| 8 Aug 2022 | CNY | 18.26 | 18.43 | 18.03 | 18.4 | 18.4 | 0.0 (0.0%) | 12,703,688 |
| 5 Aug 2022 | CNY | 18.17 | 18.5 | 17.88 | 18.4 | 18.4 | +0.58 (+3.25%) | 18,855,012 |
| 4 Aug 2022 | CNY | 17.76 | 18 | 17.4 | 17.82 | 17.82 | +0.11 (+0.62%) | 13,440,486 |
| 3 Aug 2022 | CNY | 17.8 | 18.2 | 17.32 | 17.71 | 17.71 | +0.35 (+2.02%) | 19,415,638 |
| 2 Aug 2022 | CNY | 17.68 | 17.96 | 17.1 | 17.36 | 17.36 | -0.68 (-3.77%) | 17,997,678 |
| 1 Aug 2022 | CNY | 17.28 | 18.15 | 16.96 | 18.04 | 18.04 | +0.78 (+4.52%) | 18,375,891 |
| 29 Jul 2022 | CNY | 17.16 | 17.71 | 17.02 | 17.26 | 17.26 | +0.12 (+0.70%) | 11,253,467 |
| 28 Jul 2022 | CNY | 17.11 | 17.5 | 17.1 | 17.14 | 17.14 | +0.12 (+0.71%) | 9,380,663 |
| 27 Jul 2022 | CNY | 17.23 | 17.3 | 16.97 | 17.02 | 17.02 | -0.33 (-1.90%) | 7,858,893 |
| 26 Jul 2022 | CNY | 16.98 | 17.36 | 16.75 | 17.35 | 17.35 | +0.49 (+2.91%) | 10,368,934 |
| 25 Jul 2022 | CNY | 17.02 | 17.2 | 16.66 | 16.86 | 16.86 | -0.31 (-1.81%) | 7,718,418 |
| 22 Jul 2022 | CNY | 17.51 | 17.74 | 16.87 | 17.17 | 17.17 | -0.44 (-2.50%) | 14,653,628 |
| 21 Jul 2022 | CNY | 17.9 | 18.39 | 17.6 | 17.61 | 17.61 | -0.16 (-0.90%) | 16,240,676 |
| 20 Jul 2022 | CNY | 18 | 18.12 | 17.73 | 17.77 | 17.77 | -0.35 (-1.93%) | 15,605,394 |
| 19 Jul 2022 | CNY | 17.55 | 18.6 | 17.3 | 18.12 | 18.12 | +0.82 (+4.74%) | 25,293,537 |
| 18 Jul 2022 | CNY | 16.81 | 17.34 | 16.73 | 17.3 | 17.3 | +0.4 (+2.37%) | 15,794,899 |
| 15 Jul 2022 | CNY | 17.29 | 17.33 | 16.6 | 16.9 | 16.9 | +0.02 (+0.12%) | 16,064,280 |
| 14 Jul 2022 | CNY | 16.53 | 17.25 | 16.4 | 16.88 | 16.88 | 0.0 (0.0%) | 18,975,249 |
| 13 Jul 2022 | CNY | 16.72 | 17.28 | 16.71 | 16.88 | 16.88 | +0.42 (+2.55%) | 21,164,246 |
