| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 18 | 18.48 | 17.81 | 18.48 | 18.48 | +0.36 (+1.99%) | 1,050,715 |
| 19 Aug 2022 | CNY | 18.56 | 18.94 | 18.09 | 18.12 | 18.12 | -0.44 (-2.37%) | 1,665,457 |
| 18 Aug 2022 | CNY | 18.45 | 18.58 | 18.19 | 18.56 | 18.56 | +0.12 (+0.65%) | 1,257,679 |
| 17 Aug 2022 | CNY | 18.68 | 18.85 | 18.35 | 18.44 | 18.44 | -0.24 (-1.28%) | 1,324,370 |
| 16 Aug 2022 | CNY | 18.71 | 18.85 | 18.54 | 18.68 | 18.68 | -0.01 (-0.05%) | 1,114,600 |
| 15 Aug 2022 | CNY | 18.76 | 18.95 | 18.55 | 18.69 | 18.69 | -0.18 (-0.95%) | 1,085,786 |
| 12 Aug 2022 | CNY | 19.15 | 19.24 | 18.84 | 18.87 | 18.87 | -0.23 (-1.20%) | 1,655,234 |
| 11 Aug 2022 | CNY | 19.15 | 19.34 | 19 | 19.1 | 19.1 | -0.03 (-0.16%) | 1,772,322 |
| 10 Aug 2022 | CNY | 18.97 | 19.19 | 18.85 | 19.13 | 19.13 | +0.12 (+0.63%) | 1,515,774 |
| 9 Aug 2022 | CNY | 19.04 | 19.19 | 18.79 | 19.01 | 19.01 | -0.07 (-0.37%) | 1,257,249 |
| 8 Aug 2022 | CNY | 18.8 | 19.25 | 18.64 | 19.08 | 19.08 | +0.22 (+1.17%) | 1,887,404 |
| 5 Aug 2022 | CNY | 18.26 | 18.97 | 18.25 | 18.86 | 18.86 | +0.57 (+3.12%) | 2,278,095 |
| 4 Aug 2022 | CNY | 18.36 | 18.36 | 17.89 | 18.29 | 18.29 | +0.52 (+2.93%) | 1,229,678 |
| 3 Aug 2022 | CNY | 17.95 | 18.48 | 17.73 | 17.77 | 17.77 | +0.09 (+0.51%) | 2,178,524 |
| 2 Aug 2022 | CNY | 18.79 | 18.79 | 17.3 | 17.68 | 17.68 | -1.15 (-6.11%) | 2,301,358 |
| 1 Aug 2022 | CNY | 18.55 | 18.94 | 18.31 | 18.83 | 18.83 | +0.28 (+1.51%) | 1,482,300 |
| 29 Jul 2022 | CNY | 18.69 | 18.95 | 18.41 | 18.55 | 18.55 | -0.18 (-0.96%) | 1,590,188 |
| 28 Jul 2022 | CNY | 18.82 | 19.08 | 18.66 | 18.73 | 18.73 | +0.11 (+0.59%) | 1,550,233 |
| 27 Jul 2022 | CNY | 18.48 | 18.75 | 18.4 | 18.62 | 18.62 | +0.23 (+1.25%) | 1,052,078 |
| 26 Jul 2022 | CNY | 18.4 | 18.58 | 18.18 | 18.39 | 18.39 | -0.05 (-0.27%) | 1,098,645 |
| 25 Jul 2022 | CNY | 18.62 | 18.75 | 18.3 | 18.44 | 18.44 | -0.18 (-0.97%) | 1,091,378 |
| 22 Jul 2022 | CNY | 18.6 | 18.8 | 18.49 | 18.62 | 18.62 | -0.02 (-0.11%) | 1,410,553 |
| 21 Jul 2022 | CNY | 18.62 | 18.9 | 18.52 | 18.64 | 18.64 | +0.02 (+0.11%) | 1,601,085 |
| 20 Jul 2022 | CNY | 18.72 | 18.76 | 18.4 | 18.62 | 18.62 | -0.18 (-0.96%) | 1,964,516 |
| 19 Jul 2022 | CNY | 18.19 | 18.8 | 18.06 | 18.8 | 18.8 | +0.61 (+3.35%) | 2,701,076 |
| 18 Jul 2022 | CNY | 17.82 | 18.27 | 17.76 | 18.19 | 18.19 | +0.36 (+2.02%) | 1,264,627 |
| 15 Jul 2022 | CNY | 17.79 | 18.18 | 17.48 | 17.83 | 17.83 | 0.0 (0.0%) | 1,688,178 |
| 14 Jul 2022 | CNY | 17.55 | 17.9 | 17.4 | 17.83 | 17.83 | +0.25 (+1.42%) | 984,514 |
| 13 Jul 2022 | CNY | 17.28 | 17.62 | 17.28 | 17.58 | 17.58 | +0.3 (+1.74%) | 726,214 |
| 12 Jul 2022 | CNY | 17.7 | 17.77 | 17.26 | 17.28 | 17.28 | -0.38 (-2.15%) | 765,268 |
