| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 16.02 | 16.44 | 15.86 | 16.44 | 16.44 | +0.15 (+0.92%) | 4,763,592 |
| 19 Aug 2022 | CNY | 16.79 | 16.97 | 16.23 | 16.29 | 16.29 | -0.62 (-3.67%) | 7,226,370 |
| 18 Aug 2022 | CNY | 15.85 | 17 | 15.56 | 16.91 | 16.91 | +0.97 (+6.09%) | 12,282,584 |
| 17 Aug 2022 | CNY | 16.4 | 16.44 | 15.53 | 15.94 | 15.94 | -0.54 (-3.28%) | 8,068,452 |
| 16 Aug 2022 | CNY | 16.11 | 16.48 | 15.89 | 16.48 | 16.48 | +0.57 (+3.58%) | 7,832,085 |
| 15 Aug 2022 | CNY | 15.77 | 15.91 | 15.48 | 15.91 | 15.91 | +0.27 (+1.73%) | 2,451,504 |
| 12 Aug 2022 | CNY | 16.02 | 16.16 | 15.64 | 15.64 | 15.64 | -0.4 (-2.49%) | 3,793,436 |
| 11 Aug 2022 | CNY | 16.31 | 16.31 | 15.93 | 16.04 | 16.04 | -0.07 (-0.43%) | 3,776,561 |
| 10 Aug 2022 | CNY | 16.01 | 16.3 | 15.82 | 16.11 | 16.11 | +0.11 (+0.69%) | 4,179,822 |
| 9 Aug 2022 | CNY | 15.89 | 16.06 | 15.65 | 16 | 16 | +0.11 (+0.69%) | 3,575,869 |
| 8 Aug 2022 | CNY | 15.19 | 15.89 | 15 | 15.89 | 15.89 | +0.64 (+4.20%) | 4,094,304 |
| 5 Aug 2022 | CNY | 15.52 | 15.64 | 15.18 | 15.25 | 15.25 | -0.17 (-1.10%) | 3,397,860 |
| 4 Aug 2022 | CNY | 15.09 | 15.64 | 15.09 | 15.42 | 15.42 | +0.36 (+2.39%) | 3,632,568 |
| 3 Aug 2022 | CNY | 14.8 | 15.77 | 14.8 | 15.06 | 15.06 | +0.12 (+0.80%) | 4,010,568 |
| 2 Aug 2022 | CNY | 15.84 | 15.84 | 14.85 | 14.94 | 14.94 | -1.08 (-6.74%) | 5,805,982 |
| 1 Aug 2022 | CNY | 16.4 | 16.62 | 15.88 | 16.02 | 16.02 | -0.23 (-1.42%) | 4,774,974 |
| 29 Jul 2022 | CNY | 16.2 | 16.48 | 15.98 | 16.25 | 16.25 | -0.14 (-0.85%) | 5,216,040 |
| 28 Jul 2022 | CNY | 15.88 | 16.56 | 15.8 | 16.39 | 16.39 | +0.51 (+3.21%) | 8,563,527 |
| 27 Jul 2022 | CNY | 15.62 | 16.22 | 15.62 | 15.88 | 15.88 | -0.22 (-1.37%) | 7,878,686 |
| 26 Jul 2022 | CNY | 15.53 | 17.6 | 15.53 | 16.1 | 16.1 | +0.72 (+4.68%) | 12,589,138 |
| 25 Jul 2022 | CNY | 14.92 | 15.41 | 14.89 | 15.38 | 15.38 | +0.32 (+2.12%) | 3,654,915 |
| 22 Jul 2022 | CNY | 15.17 | 15.44 | 14.88 | 15.06 | 15.06 | -0.22 (-1.44%) | 4,210,034 |
| 21 Jul 2022 | CNY | 15.71 | 15.92 | 15.27 | 15.28 | 15.28 | -0.64 (-4.02%) | 5,579,292 |
| 20 Jul 2022 | CNY | 16 | 16.11 | 15.7 | 15.92 | 15.92 | -0.26 (-1.61%) | 6,342,393 |
| 19 Jul 2022 | CNY | 15.37 | 16.22 | 15.12 | 16.18 | 16.18 | +0.81 (+5.27%) | 9,747,800 |
| 18 Jul 2022 | CNY | 15.28 | 15.75 | 15.15 | 15.37 | 15.37 | -0.11 (-0.71%) | 6,448,949 |
| 15 Jul 2022 | CNY | 14.52 | 16.16 | 14.41 | 15.48 | 15.48 | +1.07 (+7.43%) | 12,022,591 |
| 14 Jul 2022 | CNY | 14.94 | 14.94 | 14.41 | 14.41 | 14.41 | -0.56 (-3.74%) | 5,181,149 |
| 13 Jul 2022 | CNY | 14.43 | 14.97 | 14.21 | 14.97 | 14.97 | +0.64 (+4.47%) | 5,562,811 |
| 12 Jul 2022 | CNY | 14.4 | 14.64 | 14.06 | 14.33 | 14.33 | +0.01 (+0.07%) | 3,380,454 |
