| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 16.7 | 16.71 | 15.78 | 15.88 | 15.88 | -0.78 (-4.68%) | 5,590,984 |
| 23 Aug 2022 | CNY | 16.65 | 16.82 | 16.46 | 16.66 | 16.66 | -0.08 (-0.48%) | 3,199,693 |
| 22 Aug 2022 | CNY | 16.72 | 16.99 | 16.61 | 16.74 | 16.74 | -0.12 (-0.71%) | 3,871,300 |
| 19 Aug 2022 | CNY | 17 | 17.49 | 16.8 | 16.86 | 16.86 | -0.05 (-0.30%) | 4,687,812 |
| 18 Aug 2022 | CNY | 17.01 | 17.18 | 16.86 | 16.91 | 16.91 | -0.2 (-1.17%) | 2,754,666 |
| 17 Aug 2022 | CNY | 17.34 | 17.65 | 17.07 | 17.11 | 17.11 | -0.25 (-1.44%) | 4,983,326 |
| 16 Aug 2022 | CNY | 16.89 | 17.53 | 16.77 | 17.36 | 17.36 | +0.47 (+2.78%) | 7,726,554 |
| 15 Aug 2022 | CNY | 17.49 | 17.56 | 16.68 | 16.89 | 16.89 | -0.67 (-3.82%) | 9,246,681 |
| 12 Aug 2022 | CNY | 17 | 17.71 | 16.69 | 17.56 | 17.56 | +0.64 (+3.78%) | 10,870,815 |
| 11 Aug 2022 | CNY | 15.62 | 17.19 | 15.62 | 16.92 | 16.92 | +1.34 (+8.60%) | 13,105,246 |
| 10 Aug 2022 | CNY | 15.71 | 15.73 | 15.43 | 15.58 | 15.58 | -0.07 (-0.45%) | 2,769,083 |
| 9 Aug 2022 | CNY | 15.93 | 15.94 | 15.56 | 15.65 | 15.65 | -0.29 (-1.82%) | 3,998,080 |
| 8 Aug 2022 | CNY | 15.89 | 16.14 | 15.8 | 15.94 | 15.94 | -0.01 (-0.06%) | 2,962,643 |
| 5 Aug 2022 | CNY | 15.55 | 15.96 | 15.55 | 15.95 | 15.95 | +0.34 (+2.18%) | 4,136,900 |
| 4 Aug 2022 | CNY | 15.51 | 15.67 | 15.24 | 15.61 | 15.61 | +0.22 (+1.43%) | 3,783,335 |
| 3 Aug 2022 | CNY | 15.2 | 15.78 | 15.2 | 15.39 | 15.39 | +0.22 (+1.45%) | 4,903,910 |
| 2 Aug 2022 | CNY | 15.77 | 15.79 | 14.9 | 15.17 | 15.17 | -0.78 (-4.89%) | 7,855,000 |
| 1 Aug 2022 | CNY | 15.9 | 16.09 | 15.68 | 15.95 | 15.95 | +0.05 (+0.31%) | 3,682,932 |
| 29 Jul 2022 | CNY | 16.64 | 16.64 | 15.84 | 15.9 | 15.9 | -0.69 (-4.16%) | 6,143,546 |
| 28 Jul 2022 | CNY | 16.4 | 17.16 | 16.4 | 16.59 | 16.59 | +0.15 (+0.91%) | 5,048,040 |
| 27 Jul 2022 | CNY | 16.5 | 16.64 | 16.16 | 16.44 | 16.44 | -0.06 (-0.36%) | 3,285,893 |
| 26 Jul 2022 | CNY | 16.42 | 16.53 | 16.1 | 16.5 | 16.5 | +0.16 (+0.98%) | 4,819,004 |
| 25 Jul 2022 | CNY | 16.8 | 16.93 | 16.16 | 16.34 | 16.34 | -0.32 (-1.92%) | 4,673,415 |
| 22 Jul 2022 | CNY | 17.17 | 17.27 | 16.53 | 16.66 | 16.66 | -0.52 (-3.03%) | 4,851,732 |
| 21 Jul 2022 | CNY | 17.55 | 17.7 | 17.15 | 17.18 | 17.18 | -0.55 (-3.10%) | 5,447,693 |
| 20 Jul 2022 | CNY | 17.32 | 17.75 | 17.08 | 17.73 | 17.73 | +0.51 (+2.96%) | 7,140,968 |
| 19 Jul 2022 | CNY | 17.05 | 17.48 | 16.97 | 17.22 | 17.22 | +0.04 (+0.23%) | 3,813,466 |
| 18 Jul 2022 | CNY | 17.01 | 17.24 | 16.73 | 17.18 | 17.18 | +0.18 (+1.06%) | 3,650,955 |
| 15 Jul 2022 | CNY | 17.4 | 17.4 | 16.82 | 17 | 17 | -0.28 (-1.62%) | 4,569,333 |
| 14 Jul 2022 | CNY | 17.46 | 17.99 | 17.1 | 17.28 | 17.28 | -0.01 (-0.06%) | 7,865,602 |
