| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | CNY | 19.63 | 19.99 | 18.81 | 19.44 | 19.44 | +0.14 (+0.73%) | 1,276,451 |
| 1 Sep 2022 | CNY | 19.69 | 20.15 | 19.2 | 19.3 | 19.3 | -0.41 (-2.08%) | 2,008,486 |
| 31 Aug 2022 | CNY | 18.46 | 19.96 | 18 | 19.71 | 19.71 | +1.36 (+7.41%) | 2,501,919 |
| 30 Aug 2022 | CNY | 18.5 | 19.39 | 18.08 | 18.35 | 18.35 | -0.17 (-0.92%) | 752,821 |
| 29 Aug 2022 | CNY | 17.1 | 18.76 | 17.06 | 18.52 | 18.52 | +1.07 (+6.13%) | 911,413 |
| 26 Aug 2022 | CNY | 17.64 | 17.79 | 17.4 | 17.45 | 17.45 | -0.15 (-0.85%) | 341,249 |
| 25 Aug 2022 | CNY | 18.51 | 18.51 | 17.25 | 17.6 | 17.6 | -0.2 (-1.12%) | 449,959 |
| 24 Aug 2022 | CNY | 18.56 | 18.98 | 17.8 | 17.8 | 17.8 | -0.7 (-3.78%) | 721,179 |
| 23 Aug 2022 | CNY | 18.67 | 18.79 | 18.16 | 18.5 | 18.5 | -0.13 (-0.70%) | 570,412 |
| 22 Aug 2022 | CNY | 18.87 | 18.93 | 18.2 | 18.63 | 18.63 | +0.19 (+1.03%) | 869,696 |
| 19 Aug 2022 | CNY | 19.7 | 19.79 | 18.44 | 18.44 | 18.44 | -1.11 (-5.68%) | 1,091,061 |
| 18 Aug 2022 | CNY | 19.21 | 19.79 | 19.02 | 19.55 | 19.55 | -0.06 (-0.31%) | 828,111 |
| 17 Aug 2022 | CNY | 20 | 20 | 19.21 | 19.61 | 19.61 | -0.24 (-1.21%) | 1,047,942 |
| 16 Aug 2022 | CNY | 19.29 | 20.07 | 19.09 | 19.85 | 19.85 | +0.76 (+3.98%) | 1,213,351 |
| 15 Aug 2022 | CNY | 19.16 | 19.28 | 18.7 | 19.09 | 19.09 | -0.07 (-0.37%) | 716,296 |
| 12 Aug 2022 | CNY | 20.17 | 20.17 | 19.06 | 19.16 | 19.16 | -0.84 (-4.20%) | 1,621,295 |
| 11 Aug 2022 | CNY | 18.84 | 20.28 | 18.31 | 20 | 20 | +1.45 (+7.82%) | 3,022,462 |
| 10 Aug 2022 | CNY | 18.02 | 18.95 | 17.8 | 18.55 | 18.55 | +0.8 (+4.51%) | 1,642,702 |
| 9 Aug 2022 | CNY | 17.86 | 18.5 | 17.75 | 17.75 | 17.75 | -0.55 (-3.01%) | 1,645,270 |
| 8 Aug 2022 | CNY | 16.93 | 18.43 | 16.76 | 18.3 | 18.3 | +1.27 (+7.46%) | 2,720,476 |
| 5 Aug 2022 | CNY | 15.8 | 17.16 | 15.8 | 17.03 | 17.03 | +1.16 (+7.31%) | 1,480,660 |
| 4 Aug 2022 | CNY | 15.73 | 16.1 | 15.47 | 15.87 | 15.87 | +0.21 (+1.34%) | 503,658 |
| 3 Aug 2022 | CNY | 15.21 | 16.39 | 15.21 | 15.66 | 15.66 | +0.3 (+1.95%) | 890,597 |
| 2 Aug 2022 | CNY | 16.49 | 16.49 | 15.15 | 15.36 | 15.36 | -1.31 (-7.86%) | 1,399,557 |
| 1 Aug 2022 | CNY | 15.81 | 16.76 | 15.62 | 16.67 | 16.67 | +0.87 (+5.51%) | 1,126,437 |
| 29 Jul 2022 | CNY | 16.02 | 16.46 | 15.8 | 15.8 | 15.8 | -0.13 (-0.82%) | 759,516 |
| 28 Jul 2022 | CNY | 15.72 | 16.13 | 15.47 | 15.93 | 15.93 | +0.48 (+3.11%) | 845,201 |
| 27 Jul 2022 | CNY | 15.56 | 15.79 | 15.31 | 15.45 | 15.45 | +0.06 (+0.39%) | 647,158 |
| 26 Jul 2022 | CNY | 15.16 | 15.4 | 14.71 | 15.39 | 15.39 | +0.1 (+0.65%) | 552,958 |
| 25 Jul 2022 | CNY | 15.52 | 15.83 | 15.08 | 15.29 | 15.29 | -0.26 (-1.67%) | 459,191 |
