| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 18.94 | 19.64 | 18.85 | 19.41 | 19.41 | +0.32 (+1.68%) | 18,632,458 |
| 21 Sep 2022 | CNY | 18.98 | 19.36 | 18.58 | 19.09 | 19.09 | -0.03 (-0.16%) | 18,691,804 |
| 20 Sep 2022 | CNY | 19.4 | 19.5 | 18.93 | 19.12 | 19.12 | -0.09 (-0.47%) | 11,315,413 |
| 19 Sep 2022 | CNY | 19.48 | 19.61 | 18.94 | 19.21 | 19.21 | -0.18 (-0.93%) | 16,751,070 |
| 16 Sep 2022 | CNY | 19.21 | 20.05 | 19.21 | 19.39 | 19.39 | +0.08 (+0.41%) | 27,094,706 |
| 15 Sep 2022 | CNY | 19.7 | 19.73 | 19.02 | 19.31 | 19.31 | -0.32 (-1.63%) | 17,459,449 |
| 14 Sep 2022 | CNY | 19.52 | 19.85 | 19.32 | 19.63 | 19.63 | -0.02 (-0.10%) | 26,640,262 |
| 13 Sep 2022 | CNY | 18.94 | 19.95 | 18.89 | 19.65 | 19.65 | +0.82 (+4.35%) | 44,419,372 |
| 9 Sep 2022 | CNY | 18.9 | 19.35 | 18.71 | 18.83 | 18.83 | +0.09 (+0.48%) | 20,675,622 |
| 8 Sep 2022 | CNY | 18.29 | 18.83 | 18.24 | 18.74 | 18.74 | +0.45 (+2.46%) | 22,019,811 |
| 7 Sep 2022 | CNY | 18.25 | 18.38 | 18.17 | 18.29 | 18.29 | -0.01 (-0.05%) | 8,206,206 |
| 6 Sep 2022 | CNY | 18.24 | 18.55 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 10,707,879 |
| 5 Sep 2022 | CNY | 18.27 | 18.28 | 18.05 | 18.2 | 18.2 | -0.09 (-0.49%) | 8,826,328 |
| 2 Sep 2022 | CNY | 18.3 | 18.42 | 18.17 | 18.29 | 18.29 | -0.01 (-0.05%) | 6,829,446 |
| 1 Sep 2022 | CNY | 18.33 | 18.54 | 18.21 | 18.3 | 18.3 | -0.27 (-1.45%) | 12,253,847 |
| 31 Aug 2022 | CNY | 18.52 | 18.72 | 18.37 | 18.57 | 18.57 | +0.07 (+0.38%) | 11,706,139 |
| 30 Aug 2022 | CNY | 18.54 | 18.55 | 18.41 | 18.5 | 18.5 | -0.03 (-0.16%) | 4,524,341 |
| 29 Aug 2022 | CNY | 18.39 | 18.64 | 18.31 | 18.53 | 18.53 | +0.03 (+0.16%) | 6,978,718 |
| 26 Aug 2022 | CNY | 18.4 | 18.72 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 10,611,981 |
| 25 Aug 2022 | CNY | 18.3 | 18.64 | 18.22 | 18.6 | 18.6 | +0.24 (+1.31%) | 15,147,763 |
| 24 Aug 2022 | CNY | 18.6 | 18.67 | 17.98 | 18.36 | 18.36 | -0.3 (-1.61%) | 25,405,002 |
| 23 Aug 2022 | CNY | 18.78 | 18.79 | 18.53 | 18.66 | 18.66 | -0.18 (-0.96%) | 13,073,136 |
| 22 Aug 2022 | CNY | 18.66 | 19.08 | 18.53 | 18.84 | 18.84 | +0.12 (+0.64%) | 11,429,097 |
| 19 Aug 2022 | CNY | 18.89 | 18.99 | 18.69 | 18.72 | 18.72 | -0.2 (-1.06%) | 12,778,668 |
| 18 Aug 2022 | CNY | 19 | 19.05 | 18.86 | 18.92 | 18.92 | -0.09 (-0.47%) | 10,187,785 |
| 17 Aug 2022 | CNY | 19.11 | 19.12 | 18.84 | 19.01 | 19.01 | -0.14 (-0.73%) | 12,709,338 |
| 16 Aug 2022 | CNY | 19.39 | 19.53 | 19.07 | 19.15 | 19.15 | -0.24 (-1.24%) | 16,992,012 |
| 15 Aug 2022 | CNY | 19.25 | 19.58 | 19.2 | 19.39 | 19.39 | +0.13 (+0.67%) | 16,719,137 |
| 12 Aug 2022 | CNY | 19.4 | 19.55 | 19.24 | 19.26 | 19.26 | -0.22 (-1.13%) | 15,624,621 |
| 11 Aug 2022 | CNY | 19.49 | 19.58 | 19.21 | 19.48 | 19.48 | +0.05 (+0.26%) | 16,938,563 |
