| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | CNY | 16.4 | 16.72 | 16.05 | 16.16 | 16.16 | -0.32 (-1.94%) | 21,160,999 |
| 15 Sep 2021 | CNY | 16.71 | 16.83 | 16.27 | 16.48 | 16.48 | -0.51 (-3.00%) | 22,001,138 |
| 14 Sep 2021 | CNY | 16.5 | 17.47 | 16.03 | 16.99 | 16.99 | +0.49 (+2.97%) | 34,879,611 |
| 13 Sep 2021 | CNY | 16.99 | 17.22 | 16.35 | 16.5 | 16.5 | -0.8 (-4.62%) | 28,775,876 |
| 10 Sep 2021 | CNY | 16.99 | 17.83 | 16.8 | 17.3 | 17.3 | +0.12 (+0.70%) | 34,584,470 |
| 9 Sep 2021 | CNY | 17.22 | 17.87 | 16.81 | 17.18 | 17.18 | -0.41 (-2.33%) | 36,017,098 |
| 8 Sep 2021 | CNY | 17.7 | 18.49 | 17.54 | 17.59 | 17.59 | -1.37 (-7.23%) | 53,482,263 |
| 7 Sep 2021 | CNY | 16.89 | 19.91 | 16.89 | 18.96 | 18.96 | +0.19 (+1.01%) | 71,196,197 |
| 6 Sep 2021 | CNY | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.09 (-10.02%) | 11,429,300 |
| 3 Sep 2021 | CNY | 19.8 | 20.86 | 19.55 | 20.86 | 20.86 | +1.9 (+10.02%) | 84,301,589 |
| 2 Sep 2021 | CNY | 17.5 | 18.96 | 16.87 | 18.96 | 18.96 | +1.72 (+9.98%) | 48,278,337 |
| 1 Sep 2021 | CNY | 18.5 | 18.8 | 17.23 | 17.24 | 17.24 | -1.9 (-9.93%) | 51,923,990 |
| 31 Aug 2021 | CNY | 18.71 | 19.82 | 18.71 | 19.14 | 19.14 | +0.44 (+2.35%) | 50,644,619 |
| 30 Aug 2021 | CNY | 19.24 | 19.88 | 18.5 | 18.7 | 18.7 | -1.02 (-5.17%) | 49,764,770 |
| 27 Aug 2021 | CNY | 19.16 | 20.29 | 18.77 | 19.72 | 19.72 | +0.82 (+4.34%) | 61,724,010 |
| 26 Aug 2021 | CNY | 19.14 | 20.67 | 18.53 | 18.9 | 18.9 | -0.63 (-3.23%) | 60,596,366 |
| 25 Aug 2021 | CNY | 18.17 | 19.77 | 18.17 | 19.53 | 19.53 | +0.3 (+1.56%) | 59,460,255 |
| 24 Aug 2021 | CNY | 18.88 | 20.58 | 18.88 | 19.23 | 19.23 | -0.02 (-0.10%) | 68,947,867 |
| 23 Aug 2021 | CNY | 19.42 | 19.89 | 18.83 | 19.25 | 19.25 | -0.16 (-0.82%) | 62,726,976 |
| 20 Aug 2021 | CNY | 19.63 | 20.88 | 19.41 | 19.41 | 19.41 | -2.16 (-10.01%) | 81,372,655 |
| 19 Aug 2021 | CNY | 21.57 | 22.3 | 21.57 | 21.57 | 21.57 | -2.4 (-10.01%) | 15,008,500 |
| 18 Aug 2021 | CNY | 22.55 | 23.97 | 20.51 | 23.97 | 23.97 | +2.18 (+10.00%) | 83,464,324 |
| 17 Aug 2021 | CNY | 21.55 | 22.43 | 20.8 | 21.79 | 21.79 | +1.4 (+6.87%) | 61,274,156 |
| 16 Aug 2021 | CNY | 20.39 | 20.39 | 19.7 | 20.39 | 20.39 | +1.85 (+9.98%) | 24,748,806 |
| 13 Aug 2021 | CNY | 18.2 | 18.54 | 18.02 | 18.54 | 18.54 | +1.69 (+10.03%) | 32,497,956 |
| 12 Aug 2021 | CNY | 16.84 | 16.85 | 15.01 | 16.85 | 16.85 | +1.53 (+9.99%) | 73,271,025 |
| 11 Aug 2021 | CNY | 15.32 | 15.32 | 14.68 | 15.32 | 15.32 | +1.39 (+9.98%) | 20,752,686 |
| 10 Aug 2021 | CNY | 12.98 | 13.93 | 12.98 | 13.93 | 13.93 | +1.27 (+10.03%) | 39,359,684 |
| 9 Aug 2021 | CNY | 12.17 | 12.66 | 12 | 12.66 | 12.66 | +1.15 (+9.99%) | 43,451,172 |
| 6 Aug 2021 | CNY | 10.72 | 11.51 | 10.7 | 11.51 | 11.51 | +1.05 (+10.04%) | 45,808,485 |
