| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 19.35 | 18.1 | 18.31 | 19.05 | 19.05 | +0.68 (+3.70%) | 3,263,800 |
| 5 Aug 2022 | CNY | 18.97 | 17.86 | 18.07 | 18.37 | 18.37 | +0.3 (+1.66%) | 3,558,000 |
| 4 Aug 2022 | CNY | 18.45 | 17.74 | 17.76 | 18.07 | 18.07 | +0.35 (+1.98%) | 4,084,900 |
| 3 Aug 2022 | CNY | 19.05 | 17.61 | 18.45 | 17.72 | 17.72 | -0.7 (-3.80%) | 4,689,600 |
| 2 Aug 2022 | CNY | 19.58 | 18.25 | 19.41 | 18.42 | 18.42 | -0.98 (-5.05%) | 4,205,000 |
| 1 Aug 2022 | CNY | 19.7 | 19.03 | 19.7 | 19.4 | 19.4 | -0.19 (-0.97%) | 4,084,500 |
| 29 Jul 2022 | CNY | 20.15 | 19.4 | 19.98 | 19.59 | 19.59 | -0.41 (-2.05%) | 4,426,400 |
| 28 Jul 2022 | CNY | 20.71 | 19.8 | 19.97 | 20 | 20 | +0.04 (+0.20%) | 4,474,200 |
| 27 Jul 2022 | CNY | 20.4 | 19.57 | 19.79 | 19.96 | 19.96 | +0.17 (+0.86%) | 4,780,400 |
| 26 Jul 2022 | CNY | 20.08 | 19.12 | 19.91 | 19.79 | 19.79 | -0.31 (-1.54%) | 5,613,090 |
| 25 Jul 2022 | CNY | 20.88 | 19.63 | 20.88 | 20.1 | 20.1 | -0.95 (-4.51%) | 7,408,400 |
| 22 Jul 2022 | CNY | 21.5 | 20.06 | 20.06 | 21.05 | 21.05 | +0.45 (+2.18%) | 9,354,400 |
| 21 Jul 2022 | CNY | 21.78 | 19.64 | 21.12 | 20.6 | 20.6 | -0.17 (-0.82%) | 13,655,640 |
| 20 Jul 2022 | CNY | 20.77 | 18.63 | 18.82 | 20.77 | 20.77 | +1.89 (+10.01%) | 12,208,000 |
| 19 Jul 2022 | CNY | 19.46 | 17.43 | 17.57 | 18.88 | 18.88 | +1.19 (+6.73%) | 13,759,500 |
| 18 Jul 2022 | CNY | 18.5 | 16.54 | 16.78 | 17.69 | 17.69 | +0.41 (+2.37%) | 15,593,840 |
| 15 Jul 2022 | CNY | 17.67 | 17 | 17.42 | 17.28 | 17.28 | +1.22 (+7.60%) | 11,337,710 |
| 14 Jul 2022 | CNY | 16.06 | 14.5 | 14.6 | 16.06 | 16.06 | +1.46 (+10.00%) | 3,630,200 |
| 13 Jul 2022 | CNY | 14.65 | 14.28 | 14.36 | 14.6 | 14.6 | +0.19 (+1.32%) | 951,300 |
| 12 Jul 2022 | CNY | 15.06 | 14.35 | 14.76 | 14.41 | 14.41 | -0.45 (-3.03%) | 1,306,000 |
| 11 Jul 2022 | CNY | 15.3 | 14.52 | 14.84 | 14.86 | 14.86 | -0.08 (-0.54%) | 1,442,200 |
| 8 Jul 2022 | CNY | 15.3 | 14.81 | 14.88 | 14.94 | 14.94 | -0.06 (-0.40%) | 1,288,100 |
| 7 Jul 2022 | CNY | 15.49 | 14.58 | 14.66 | 15 | 15 | +0.26 (+1.76%) | 2,225,000 |
| 6 Jul 2022 | CNY | 15.12 | 14.42 | 14.6 | 14.74 | 14.74 | +0.14 (+0.96%) | 1,457,200 |
| 5 Jul 2022 | CNY | 15.09 | 14.37 | 14.89 | 14.6 | 14.6 | -0.38 (-2.54%) | 2,120,000 |
| 4 Jul 2022 | CNY | 15.14 | 14.88 | 15 | 14.98 | 14.98 | -0.16 (-1.06%) | 1,557,100 |
| 1 Jul 2022 | CNY | 15.48 | 14.83 | 14.86 | 15.14 | 15.14 | +0.3 (+2.02%) | 2,100,200 |
| 30 Jun 2022 | CNY | 15.1 | 14.73 | 14.83 | 14.84 | 14.84 | -0.06 (-0.40%) | 1,701,000 |
| 29 Jun 2022 | CNY | 15.58 | 14.9 | 15.58 | 14.9 | 14.9 | -0.69 (-4.43%) | 2,746,600 |
| 28 Jun 2022 | CNY | 15.67 | 15.2 | 15.32 | 15.59 | 15.59 | +0.11 (+0.71%) | 2,076,700 |
