| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 23.76 | 25.15 | 23.29 | 24.27 | 24.27 | +0.51 (+2.15%) | 11,062,500 |
| 22 Aug 2022 | CNY | 24 | 25.25 | 22.58 | 23.76 | 23.76 | +0.12 (+0.51%) | 14,208,893 |
| 19 Aug 2022 | CNY | 23.62 | 23.64 | 22 | 23.64 | 23.64 | +2.15 (+10.00%) | 4,136,303 |
| 18 Aug 2022 | CNY | 20.38 | 21.49 | 20.2 | 21.49 | 21.49 | +1.95 (+9.98%) | 3,131,000 |
| 17 Aug 2022 | CNY | 19.36 | 19.73 | 18.98 | 19.54 | 19.54 | +0.13 (+0.67%) | 2,372,700 |
| 16 Aug 2022 | CNY | 19.92 | 20.05 | 19.21 | 19.41 | 19.41 | -0.51 (-2.56%) | 3,368,000 |
| 15 Aug 2022 | CNY | 18.87 | 20.01 | 18.79 | 19.92 | 19.92 | +1.06 (+5.62%) | 4,394,300 |
| 12 Aug 2022 | CNY | 18.98 | 19.45 | 18.74 | 18.86 | 18.86 | -0.12 (-0.63%) | 2,428,800 |
| 11 Aug 2022 | CNY | 19.12 | 19.51 | 18.66 | 18.98 | 18.98 | -0.14 (-0.73%) | 2,061,100 |
| 10 Aug 2022 | CNY | 19.17 | 19.46 | 18.75 | 19.12 | 19.12 | -0.09 (-0.47%) | 2,529,200 |
| 9 Aug 2022 | CNY | 19 | 20.1 | 18.83 | 19.21 | 19.21 | +0.16 (+0.84%) | 3,793,800 |
| 8 Aug 2022 | CNY | 18.31 | 19.35 | 18.1 | 19.05 | 19.05 | +0.68 (+3.70%) | 3,263,800 |
| 5 Aug 2022 | CNY | 18.07 | 18.97 | 17.86 | 18.37 | 18.37 | +0.3 (+1.66%) | 3,558,000 |
| 4 Aug 2022 | CNY | 17.76 | 18.45 | 17.74 | 18.07 | 18.07 | +0.35 (+1.98%) | 4,084,900 |
| 3 Aug 2022 | CNY | 18.45 | 19.05 | 17.61 | 17.72 | 17.72 | -0.7 (-3.80%) | 4,689,600 |
| 2 Aug 2022 | CNY | 19.41 | 19.58 | 18.25 | 18.42 | 18.42 | -0.98 (-5.05%) | 4,205,000 |
| 1 Aug 2022 | CNY | 19.7 | 19.7 | 19.03 | 19.4 | 19.4 | -0.19 (-0.97%) | 4,084,500 |
| 29 Jul 2022 | CNY | 19.98 | 20.15 | 19.4 | 19.59 | 19.59 | -0.41 (-2.05%) | 4,426,400 |
| 28 Jul 2022 | CNY | 19.97 | 20.71 | 19.8 | 20 | 20 | +0.04 (+0.20%) | 4,474,200 |
| 27 Jul 2022 | CNY | 19.79 | 20.4 | 19.57 | 19.96 | 19.96 | +0.17 (+0.86%) | 4,780,400 |
| 26 Jul 2022 | CNY | 19.91 | 20.08 | 19.12 | 19.79 | 19.79 | -0.31 (-1.54%) | 5,613,093 |
| 25 Jul 2022 | CNY | 20.88 | 20.88 | 19.63 | 20.1 | 20.1 | -0.95 (-4.51%) | 7,408,400 |
| 22 Jul 2022 | CNY | 20.06 | 21.5 | 20.06 | 21.05 | 21.05 | +0.45 (+2.18%) | 9,354,400 |
| 21 Jul 2022 | CNY | 21.12 | 21.78 | 19.64 | 20.6 | 20.6 | -0.17 (-0.82%) | 13,655,640 |
| 20 Jul 2022 | CNY | 18.82 | 20.77 | 18.63 | 20.77 | 20.77 | +1.89 (+10.01%) | 12,208,000 |
| 19 Jul 2022 | CNY | 17.57 | 19.46 | 17.43 | 18.88 | 18.88 | +1.19 (+6.73%) | 13,759,500 |
| 18 Jul 2022 | CNY | 16.78 | 18.5 | 16.54 | 17.69 | 17.69 | +0.41 (+2.37%) | 15,593,843 |
| 15 Jul 2022 | CNY | 17.42 | 17.67 | 17 | 17.28 | 17.28 | +1.22 (+7.60%) | 11,337,706 |
| 14 Jul 2022 | CNY | 14.6 | 16.06 | 14.5 | 16.06 | 16.06 | +1.46 (+10.00%) | 3,630,203 |
| 13 Jul 2022 | CNY | 14.36 | 14.65 | 14.28 | 14.6 | 14.6 | +0.19 (+1.32%) | 951,300 |
