| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 20.11 | 20.2 | 19.42 | 19.78 | 19.78 | -0.33 (-1.64%) | 2,163,890 |
| 29 Aug 2022 | CNY | 19.41 | 20.38 | 19.16 | 20.11 | 20.11 | +0.4 (+2.03%) | 3,525,020 |
| 26 Aug 2022 | CNY | 19.56 | 20.7 | 19.21 | 19.71 | 19.71 | -0.03 (-0.15%) | 3,601,960 |
| 25 Aug 2022 | CNY | 19.38 | 19.78 | 18.75 | 19.74 | 19.74 | +0.24 (+1.23%) | 2,980,250 |
| 24 Aug 2022 | CNY | 20.1 | 20.13 | 19.16 | 19.5 | 19.5 | -0.67 (-3.32%) | 3,483,110 |
| 23 Aug 2022 | CNY | 20.2 | 20.44 | 19.8 | 20.17 | 20.17 | -0.28 (-1.37%) | 2,865,500 |
| 22 Aug 2022 | CNY | 19.8 | 20.53 | 19.6 | 20.45 | 20.45 | +0.6 (+3.02%) | 4,303,310 |
| 19 Aug 2022 | CNY | 20.25 | 20.33 | 19.78 | 19.85 | 19.85 | -0.67 (-3.27%) | 4,816,400 |
| 18 Aug 2022 | CNY | 19.57 | 20.79 | 19.49 | 20.52 | 20.52 | +0.84 (+4.27%) | 7,069,660 |
| 17 Aug 2022 | CNY | 19.04 | 19.81 | 19.03 | 19.68 | 19.68 | +0.65 (+3.42%) | 4,677,500 |
| 16 Aug 2022 | CNY | 18.94 | 19.35 | 18.77 | 19.03 | 19.03 | -0.01 (-0.05%) | 2,668,400 |
| 15 Aug 2022 | CNY | 19.25 | 19.38 | 18.72 | 19.04 | 19.04 | -0.49 (-2.51%) | 3,425,000 |
| 12 Aug 2022 | CNY | 19.19 | 20.32 | 19.06 | 19.53 | 19.53 | +0.3 (+1.56%) | 6,920,780 |
| 11 Aug 2022 | CNY | 19.34 | 19.53 | 18.87 | 19.23 | 19.23 | +0.05 (+0.26%) | 2,988,000 |
| 10 Aug 2022 | CNY | 18.87 | 19.75 | 18.68 | 19.18 | 19.18 | +0.19 (+1.00%) | 4,218,500 |
| 9 Aug 2022 | CNY | 18.98 | 19.21 | 18.62 | 18.99 | 18.99 | -0.08 (-0.42%) | 3,136,600 |
| 8 Aug 2022 | CNY | 17.91 | 19.42 | 17.64 | 19.07 | 19.07 | +1.24 (+6.95%) | 4,799,800 |
| 5 Aug 2022 | CNY | 18.22 | 18.39 | 17.46 | 17.83 | 17.83 | -0.18 (-1.00%) | 2,170,900 |
| 4 Aug 2022 | CNY | 17.93 | 18.03 | 17.52 | 18.01 | 18.01 | +0.27 (+1.52%) | 1,853,800 |
| 3 Aug 2022 | CNY | 18.4 | 18.69 | 17.69 | 17.74 | 17.74 | -0.42 (-2.31%) | 2,324,800 |
| 2 Aug 2022 | CNY | 18.75 | 18.75 | 17.97 | 18.16 | 18.16 | -0.69 (-3.66%) | 2,823,360 |
| 1 Aug 2022 | CNY | 18.7 | 18.97 | 18.42 | 18.85 | 18.85 | +0.19 (+1.02%) | 3,031,860 |
| 29 Jul 2022 | CNY | 18.47 | 19.33 | 18.47 | 18.66 | 18.66 | +0.24 (+1.30%) | 3,715,800 |
| 28 Jul 2022 | CNY | 18.48 | 18.77 | 18.32 | 18.42 | 18.42 | +0.02 (+0.11%) | 2,477,100 |
| 27 Jul 2022 | CNY | 17.98 | 18.44 | 17.8 | 18.4 | 18.4 | +0.4 (+2.22%) | 2,549,100 |
| 26 Jul 2022 | CNY | 18.04 | 18.11 | 17.67 | 18 | 18 | 0.0 (0.0%) | 1,959,200 |
| 25 Jul 2022 | CNY | 18.37 | 18.37 | 17.91 | 18 | 18 | -0.21 (-1.15%) | 1,838,100 |
| 22 Jul 2022 | CNY | 18.27 | 18.56 | 17.96 | 18.21 | 18.21 | -0.09 (-0.49%) | 2,729,000 |
| 21 Jul 2022 | CNY | 18.22 | 18.8 | 17.98 | 18.3 | 18.3 | -0.11 (-0.60%) | 4,283,000 |
| 20 Jul 2022 | CNY | 18.99 | 19.11 | 17.9 | 18.41 | 18.41 | +0.09 (+0.49%) | 8,337,080 |
