| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 19.29 | 19.3 | 18.98 | 19.18 | 19.18 | -0.08 (-0.42%) | 218,625 |
| 16 Aug 2022 | CNY | 19.26 | 19.3 | 19.04 | 19.26 | 19.26 | 0.0 (0.0%) | 249,852 |
| 15 Aug 2022 | CNY | 19.11 | 19.49 | 19.02 | 19.26 | 19.26 | +0.05 (+0.26%) | 236,560 |
| 12 Aug 2022 | CNY | 19.48 | 19.6 | 19.12 | 19.21 | 19.21 | -0.19 (-0.98%) | 368,958 |
| 11 Aug 2022 | CNY | 19.29 | 19.6 | 19.21 | 19.4 | 19.4 | +0.11 (+0.57%) | 356,325 |
| 10 Aug 2022 | CNY | 19.27 | 19.4 | 19.11 | 19.29 | 19.29 | -0.01 (-0.05%) | 188,787 |
| 9 Aug 2022 | CNY | 19.42 | 19.49 | 19.08 | 19.3 | 19.3 | -0.12 (-0.62%) | 264,947 |
| 8 Aug 2022 | CNY | 18.79 | 19.47 | 18.62 | 19.42 | 19.42 | +0.74 (+3.96%) | 666,855 |
| 5 Aug 2022 | CNY | 18.41 | 18.77 | 18.31 | 18.68 | 18.68 | +0.33 (+1.80%) | 306,730 |
| 4 Aug 2022 | CNY | 18.27 | 18.59 | 18.16 | 18.35 | 18.35 | +0.1 (+0.55%) | 180,118 |
| 3 Aug 2022 | CNY | 18.23 | 18.63 | 18.05 | 18.25 | 18.25 | +0.06 (+0.33%) | 287,319 |
| 2 Aug 2022 | CNY | 18.77 | 18.77 | 18.1 | 18.19 | 18.19 | -0.58 (-3.09%) | 676,633 |
| 1 Aug 2022 | CNY | 18.55 | 18.92 | 18.55 | 18.77 | 18.77 | +0.03 (+0.16%) | 461,497 |
| 29 Jul 2022 | CNY | 18.7 | 19.11 | 18.55 | 18.74 | 18.74 | +0.07 (+0.37%) | 413,885 |
| 28 Jul 2022 | CNY | 18.6 | 19.11 | 18.6 | 18.67 | 18.67 | -0.03 (-0.16%) | 600,755 |
| 27 Jul 2022 | CNY | 18.39 | 18.75 | 18.39 | 18.7 | 18.7 | +0.17 (+0.92%) | 335,525 |
| 26 Jul 2022 | CNY | 18.4 | 18.7 | 18.3 | 18.53 | 18.53 | +0.03 (+0.16%) | 166,440 |
| 25 Jul 2022 | CNY | 18.63 | 18.79 | 18.48 | 18.5 | 18.5 | -0.14 (-0.75%) | 123,478 |
| 22 Jul 2022 | CNY | 18.88 | 18.88 | 18.35 | 18.64 | 18.64 | -0.01 (-0.05%) | 218,891 |
| 21 Jul 2022 | CNY | 18.83 | 18.93 | 18.61 | 18.65 | 18.65 | -0.11 (-0.59%) | 159,344 |
| 20 Jul 2022 | CNY | 18.64 | 18.82 | 18.51 | 18.76 | 18.76 | +0.16 (+0.86%) | 313,612 |
| 19 Jul 2022 | CNY | 18.5 | 18.65 | 18.15 | 18.6 | 18.6 | +0.24 (+1.31%) | 342,679 |
| 18 Jul 2022 | CNY | 17.91 | 18.39 | 17.91 | 18.36 | 18.36 | +0.26 (+1.44%) | 249,936 |
| 15 Jul 2022 | CNY | 17.98 | 18.38 | 17.9 | 18.1 | 18.1 | -0.08 (-0.44%) | 277,814 |
| 14 Jul 2022 | CNY | 17.95 | 18.2 | 17.78 | 18.18 | 18.18 | +0.18 (+1%) | 201,819 |
| 13 Jul 2022 | CNY | 17.97 | 18.2 | 17.72 | 18 | 18 | +0.04 (+0.22%) | 277,274 |
| 12 Jul 2022 | CNY | 18.21 | 18.44 | 17.93 | 17.96 | 17.96 | -0.38 (-2.07%) | 246,544 |
| 11 Jul 2022 | CNY | 18.11 | 18.38 | 17.9 | 18.34 | 18.34 | +0.2 (+1.10%) | 284,257 |
| 8 Jul 2022 | CNY | 17.82 | 18.25 | 17.82 | 18.14 | 18.14 | +0.19 (+1.06%) | 310,133 |
| 7 Jul 2022 | CNY | 18.19 | 18.3 | 17.81 | 17.95 | 17.95 | -0.1 (-0.55%) | 250,208 |
