| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 18.7 | 19.47 | 18.68 | 19.11 | 19.11 | +0.4 (+2.14%) | 12,718,068 |
| 10 Aug 2022 | CNY | 18.72 | 19.08 | 18.69 | 18.71 | 18.71 | -0.17 (-0.90%) | 7,237,762 |
| 9 Aug 2022 | CNY | 18.87 | 19.12 | 18.65 | 18.88 | 18.88 | +0.01 (+0.05%) | 6,326,166 |
| 8 Aug 2022 | CNY | 18.6 | 18.89 | 18.31 | 18.87 | 18.87 | +0.14 (+0.75%) | 6,047,584 |
| 5 Aug 2022 | CNY | 18.12 | 18.79 | 18.12 | 18.73 | 18.73 | +0.38 (+2.07%) | 7,954,674 |
| 4 Aug 2022 | CNY | 18.65 | 18.72 | 17.9 | 18.35 | 18.35 | -0.08 (-0.43%) | 10,252,050 |
| 3 Aug 2022 | CNY | 19.18 | 19.58 | 18.35 | 18.43 | 18.43 | -0.75 (-3.91%) | 15,300,051 |
| 2 Aug 2022 | CNY | 19.68 | 19.69 | 18.9 | 19.18 | 19.18 | -0.77 (-3.86%) | 10,566,080 |
| 1 Aug 2022 | CNY | 19.2 | 20.02 | 19.07 | 19.95 | 19.95 | +0.67 (+3.48%) | 10,445,530 |
| 29 Jul 2022 | CNY | 19.41 | 19.65 | 19.24 | 19.28 | 19.28 | +0.09 (+0.47%) | 8,338,166 |
| 28 Jul 2022 | CNY | 19.73 | 19.86 | 19.1 | 19.19 | 19.19 | -0.45 (-2.29%) | 13,569,858 |
| 27 Jul 2022 | CNY | 19.88 | 19.98 | 19.44 | 19.64 | 19.64 | -0.22 (-1.11%) | 6,448,840 |
| 26 Jul 2022 | CNY | 19.61 | 20 | 19.27 | 19.86 | 19.86 | +0.26 (+1.33%) | 8,297,319 |
| 25 Jul 2022 | CNY | 20.15 | 20.41 | 19.55 | 19.6 | 19.6 | -0.61 (-3.02%) | 11,069,996 |
| 22 Jul 2022 | CNY | 21.21 | 21.32 | 19.76 | 20.21 | 20.21 | -0.87 (-4.13%) | 21,024,060 |
| 21 Jul 2022 | CNY | 22.4 | 22.55 | 21.06 | 21.08 | 21.08 | -1.25 (-5.60%) | 14,320,709 |
| 20 Jul 2022 | CNY | 22.63 | 22.98 | 22.13 | 22.33 | 22.33 | -0.48 (-2.10%) | 11,752,403 |
| 19 Jul 2022 | CNY | 22.19 | 23.32 | 21.98 | 22.81 | 22.81 | +0.73 (+3.31%) | 20,445,121 |
| 18 Jul 2022 | CNY | 21.63 | 22.08 | 21.36 | 22.08 | 22.08 | +0.7 (+3.27%) | 13,431,416 |
| 15 Jul 2022 | CNY | 21.71 | 22.46 | 21.33 | 21.38 | 21.38 | -0.54 (-2.46%) | 16,480,728 |
| 14 Jul 2022 | CNY | 21.79 | 22.57 | 21.62 | 21.92 | 21.92 | -0.05 (-0.23%) | 17,136,077 |
| 13 Jul 2022 | CNY | 21.45 | 22.15 | 20.7 | 21.97 | 21.97 | +0.25 (+1.15%) | 15,114,579 |
| 12 Jul 2022 | CNY | 21.92 | 22.5 | 21.11 | 21.72 | 21.72 | +0.16 (+0.74%) | 24,029,851 |
| 11 Jul 2022 | CNY | 21.77 | 22.67 | 20.66 | 21.56 | 21.56 | +0.53 (+2.52%) | 30,414,291 |
| 8 Jul 2022 | CNY | 22.39 | 22.65 | 21 | 21.03 | 21.03 | -1.55 (-6.86%) | 19,531,823 |
| 7 Jul 2022 | CNY | 22.46 | 22.95 | 21.85 | 22.58 | 22.58 | +0.4 (+1.80%) | 13,631,856 |
| 6 Jul 2022 | CNY | 22.99 | 23.3 | 22 | 22.18 | 22.18 | -0.92 (-3.98%) | 20,622,559 |
| 5 Jul 2022 | CNY | 22.99 | 24 | 22.45 | 23.1 | 23.1 | +1.07 (+4.86%) | 38,200,294 |
| 4 Jul 2022 | CNY | 20.8 | 22.38 | 20.7 | 22.03 | 22.03 | +0.78 (+3.67%) | 31,595,911 |
| 1 Jul 2022 | CNY | 20.15 | 21.49 | 20.05 | 21.25 | 21.25 | +1.25 (+6.25%) | 31,046,868 |
