| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 17.6 | 17.7 | 16.6 | 17.11 | 17.11 | -0.91 (-5.05%) | 132,891,454 |
| 13 Sep 2021 | CNY | 17.36 | 18.68 | 17.1 | 18.02 | 18.02 | +0.48 (+2.74%) | 165,096,506 |
| 10 Sep 2021 | CNY | 17 | 17.88 | 16.85 | 17.54 | 17.54 | -0.04 (-0.23%) | 139,279,528 |
| 9 Sep 2021 | CNY | 16.75 | 17.68 | 16.6 | 17.58 | 17.58 | +1.06 (+6.42%) | 198,623,410 |
| 8 Sep 2021 | CNY | 15.2 | 16.52 | 15.2 | 16.52 | 16.52 | +1.5 (+9.99%) | 136,478,277 |
| 7 Sep 2021 | CNY | 14.37 | 15.22 | 14.11 | 15.02 | 15.02 | +1.11 (+7.98%) | 138,177,275 |
| 6 Sep 2021 | CNY | 14.78 | 14.88 | 13.33 | 13.91 | 13.91 | -0.59 (-4.07%) | 128,327,081 |
| 3 Sep 2021 | CNY | 14.35 | 15.45 | 14.12 | 14.5 | 14.5 | +0.02 (+0.14%) | 197,489,339 |
| 2 Sep 2021 | CNY | 13.5 | 14.68 | 12.95 | 14.48 | 14.48 | +1.03 (+7.66%) | 194,803,075 |
| 1 Sep 2021 | CNY | 13.69 | 14.22 | 12.88 | 13.45 | 13.45 | -0.02 (-0.15%) | 213,464,067 |
| 31 Aug 2021 | CNY | 13.6 | 13.79 | 13.15 | 13.47 | 13.47 | +0.29 (+2.20%) | 213,783,824 |
| 30 Aug 2021 | CNY | 12.28 | 13.18 | 12.26 | 13.18 | 13.18 | +1.2 (+10.02%) | 216,798,705 |
| 27 Aug 2021 | CNY | 10.86 | 12.16 | 10.8 | 11.98 | 11.98 | +0.93 (+8.42%) | 148,600,486 |
| 26 Aug 2021 | CNY | 11.25 | 11.32 | 11.01 | 11.05 | 11.05 | -0.19 (-1.69%) | 74,272,454 |
| 25 Aug 2021 | CNY | 11.14 | 11.25 | 10.86 | 11.24 | 11.24 | +0.21 (+1.90%) | 77,719,857 |
| 24 Aug 2021 | CNY | 10.8 | 11.1 | 10.74 | 11.03 | 11.03 | +0.27 (+2.51%) | 90,819,514 |
| 23 Aug 2021 | CNY | 10.57 | 10.92 | 10.5 | 10.76 | 10.76 | +0.15 (+1.41%) | 104,359,143 |
| 20 Aug 2021 | CNY | 10.83 | 10.86 | 10.3 | 10.61 | 10.61 | -0.36 (-3.28%) | 96,747,411 |
| 19 Aug 2021 | CNY | 11.58 | 11.68 | 10.58 | 10.97 | 10.97 | -0.54 (-4.69%) | 150,459,624 |
| 18 Aug 2021 | CNY | 11.26 | 12.06 | 11.26 | 11.51 | 11.51 | -1 (-7.99%) | 161,890,357 |
| 17 Aug 2021 | CNY | 12.99 | 13.15 | 12.33 | 12.51 | 12.51 | -0.49 (-3.77%) | 75,752,053 |
| 16 Aug 2021 | CNY | 13 | 13.6 | 12.86 | 13 | 13 | -0.14 (-1.07%) | 100,024,705 |
| 13 Aug 2021 | CNY | 12.27 | 13.37 | 12.2 | 13.14 | 13.14 | +0.75 (+6.05%) | 119,214,782 |
| 12 Aug 2021 | CNY | 11.86 | 12.46 | 11.56 | 12.39 | 12.39 | +0.52 (+4.38%) | 106,522,493 |
| 11 Aug 2021 | CNY | 11.76 | 12.16 | 11.63 | 11.87 | 11.87 | +0.21 (+1.80%) | 62,150,998 |
| 10 Aug 2021 | CNY | 11.62 | 11.87 | 11.44 | 11.66 | 11.66 | -0.06 (-0.51%) | 63,886,479 |
| 9 Aug 2021 | CNY | 11.47 | 11.78 | 11.26 | 11.72 | 11.72 | +0.49 (+4.36%) | 86,687,367 |
| 6 Aug 2021 | CNY | 10.89 | 11.29 | 10.68 | 11.23 | 11.23 | +0.27 (+2.46%) | 64,634,079 |
| 5 Aug 2021 | CNY | 11.15 | 11.19 | 10.83 | 10.96 | 10.96 | -0.15 (-1.35%) | 45,045,613 |
| 4 Aug 2021 | CNY | 10.63 | 11.21 | 10.6 | 11.11 | 11.11 | +0.48 (+4.52%) | 70,472,857 |
