| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 18.52 | 18.63 | 17.81 | 18.53 | 18.53 | +0.12 (+0.65%) | 3,644,787 |
| 12 Aug 2022 | CNY | 18.5 | 18.66 | 18.23 | 18.41 | 18.41 | +0.04 (+0.22%) | 3,007,234 |
| 11 Aug 2022 | CNY | 18.14 | 18.55 | 17.8 | 18.37 | 18.37 | +0.25 (+1.38%) | 4,475,100 |
| 10 Aug 2022 | CNY | 17.99 | 18.24 | 17.81 | 18.12 | 18.12 | 0.0 (0.0%) | 2,614,495 |
| 9 Aug 2022 | CNY | 17.8 | 18.54 | 17.45 | 18.12 | 18.12 | +0.31 (+1.74%) | 5,447,824 |
| 8 Aug 2022 | CNY | 17.31 | 18.07 | 16.91 | 17.81 | 17.81 | +0.61 (+3.55%) | 5,503,614 |
| 5 Aug 2022 | CNY | 16.32 | 17.35 | 16.16 | 17.2 | 17.2 | +0.91 (+5.59%) | 6,701,678 |
| 4 Aug 2022 | CNY | 16.19 | 16.65 | 15.97 | 16.29 | 16.29 | +0.23 (+1.43%) | 2,410,331 |
| 3 Aug 2022 | CNY | 16.8 | 17.15 | 15.97 | 16.06 | 16.06 | -0.79 (-4.69%) | 4,796,895 |
| 2 Aug 2022 | CNY | 16.8 | 17.4 | 15.8 | 16.85 | 16.85 | -0.05 (-0.30%) | 5,931,954 |
| 1 Aug 2022 | CNY | 16.75 | 17.1 | 16.58 | 16.9 | 16.9 | -0.09 (-0.53%) | 4,484,697 |
| 29 Jul 2022 | CNY | 16.47 | 17 | 16.22 | 16.99 | 16.99 | +0.53 (+3.22%) | 6,329,437 |
| 28 Jul 2022 | CNY | 16.57 | 16.82 | 16.06 | 16.46 | 16.46 | +0.07 (+0.43%) | 4,630,800 |
| 27 Jul 2022 | CNY | 15.85 | 16.77 | 15.67 | 16.39 | 16.39 | +0.44 (+2.76%) | 6,140,442 |
| 26 Jul 2022 | CNY | 15.33 | 16.35 | 14.75 | 15.95 | 15.95 | +0.59 (+3.84%) | 6,157,211 |
| 25 Jul 2022 | CNY | 15.24 | 15.74 | 13.64 | 15.36 | 15.36 | +0.21 (+1.39%) | 4,101,223 |
| 22 Jul 2022 | CNY | 15.4 | 15.5 | 14.95 | 15.15 | 15.15 | -0.2 (-1.30%) | 2,286,627 |
| 21 Jul 2022 | CNY | 15.6 | 15.66 | 15.35 | 15.35 | 15.35 | -0.22 (-1.41%) | 1,669,764 |
| 20 Jul 2022 | CNY | 15.44 | 15.64 | 15.3 | 15.57 | 15.57 | +0.14 (+0.91%) | 2,438,832 |
| 19 Jul 2022 | CNY | 15.18 | 15.56 | 15.13 | 15.43 | 15.43 | +0.24 (+1.58%) | 1,758,468 |
| 18 Jul 2022 | CNY | 15.09 | 15.35 | 15.08 | 15.19 | 15.19 | +0.09 (+0.60%) | 1,986,751 |
| 15 Jul 2022 | CNY | 15.58 | 15.58 | 15.1 | 15.1 | 15.1 | -0.48 (-3.08%) | 1,980,067 |
| 14 Jul 2022 | CNY | 15.28 | 15.76 | 15.03 | 15.58 | 15.58 | +0.2 (+1.30%) | 2,588,511 |
| 13 Jul 2022 | CNY | 15.28 | 15.44 | 14.98 | 15.38 | 15.38 | -0.162 (-1.04%) | 2,541,060 |
| 13 Jul 2022 |
|
|||||||
| 12 Jul 2022 | CNY | 15.8417 | 15.9583 | 15.425 | 15.5417 | 15.5417 | -0.317 (-2.00%) | 1,765,207 |
| 11 Jul 2022 | CNY | 16.0667 | 16.475 | 15.6333 | 15.8583 | 15.8583 | -0.292 (-1.81%) | 2,753,434 |
| 8 Jul 2022 | CNY | 16.125 | 16.55 | 16.0833 | 16.15 | 16.15 | -0.292 (-1.77%) | 2,819,236 |
| 7 Jul 2022 | CNY | 15.7917 | 16.9167 | 15.675 | 16.4417 | 16.4417 | +0.617 (+3.90%) | 5,786,194 |
| 6 Jul 2022 | CNY | 15.525 | 16.1667 | 15.2333 | 15.825 | 15.825 | -2.845 (-15.24%) | 2,940,192 |
| 5 Jul 2022 | CNY | 18.96 | 19.08 | 18.35 | 18.67 | 18.67 | -0.38 (-1.99%) | 2,853,048 |
