| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 20 | 20.15 | 19.59 | 19.68 | 19.68 | -0.27 (-1.35%) | 3,983,002 |
| 13 Sep 2021 | CNY | 20.8 | 20.8 | 19.93 | 19.95 | 19.95 | -0.86 (-4.13%) | 4,449,300 |
| 10 Sep 2021 | CNY | 20.98 | 21.39 | 20.53 | 20.81 | 20.81 | -0.32 (-1.51%) | 4,386,900 |
| 9 Sep 2021 | CNY | 21.13 | 21.27 | 20.93 | 21.13 | 21.13 | -0.22 (-1.03%) | 4,709,254 |
| 8 Sep 2021 | CNY | 20.58 | 21.4 | 20.27 | 21.35 | 21.35 | +0.9 (+4.40%) | 7,302,723 |
| 7 Sep 2021 | CNY | 20.5 | 20.7 | 20.35 | 20.45 | 20.45 | -0.13 (-0.63%) | 3,803,598 |
| 6 Sep 2021 | CNY | 20.88 | 20.88 | 20.3 | 20.58 | 20.58 | -0.12 (-0.58%) | 4,896,216 |
| 3 Sep 2021 | CNY | 20 | 20.78 | 19.56 | 20.7 | 20.7 | +0.69 (+3.45%) | 6,194,350 |
| 2 Sep 2021 | CNY | 19.69 | 20.2 | 19.56 | 20.01 | 20.01 | +0.07 (+0.35%) | 4,166,861 |
| 1 Sep 2021 | CNY | 20.93 | 20.93 | 19.79 | 19.94 | 19.94 | -1.01 (-4.82%) | 6,578,347 |
| 31 Aug 2021 | CNY | 21.5 | 21.5 | 20.75 | 20.95 | 20.95 | -0.63 (-2.92%) | 4,971,300 |
| 30 Aug 2021 | CNY | 21.27 | 21.64 | 20.9 | 21.58 | 21.58 | +0.29 (+1.36%) | 6,623,255 |
| 27 Aug 2021 | CNY | 21.68 | 21.72 | 20.94 | 21.29 | 21.29 | -0.67 (-3.05%) | 7,499,328 |
| 26 Aug 2021 | CNY | 21.4 | 22.2 | 21.16 | 21.96 | 21.96 | +0.63 (+2.95%) | 11,934,320 |
| 25 Aug 2021 | CNY | 21.83 | 21.98 | 21.07 | 21.33 | 21.33 | -0.54 (-2.47%) | 8,291,406 |
| 24 Aug 2021 | CNY | 22.64 | 22.84 | 21.8 | 21.87 | 21.87 | -0.43 (-1.93%) | 11,964,517 |
| 23 Aug 2021 | CNY | 22.64 | 22.88 | 21.56 | 22.3 | 22.3 | +0.3 (+1.36%) | 17,217,502 |
| 20 Aug 2021 | CNY | 20.55 | 22.45 | 20.55 | 22 | 22 | +1.59 (+7.79%) | 19,307,002 |
| 19 Aug 2021 | CNY | 19.86 | 20.77 | 19.64 | 20.41 | 20.41 | +0.56 (+2.82%) | 6,868,304 |
| 18 Aug 2021 | CNY | 19.51 | 19.9 | 19.4 | 19.85 | 19.85 | +0.21 (+1.07%) | 3,673,219 |
| 17 Aug 2021 | CNY | 20.41 | 20.62 | 19.43 | 19.64 | 19.64 | -1.05 (-5.07%) | 7,449,102 |
| 16 Aug 2021 | CNY | 20.06 | 21.13 | 20 | 20.69 | 20.69 | +0.58 (+2.88%) | 9,822,224 |
| 13 Aug 2021 | CNY | 20.3 | 20.43 | 19.71 | 20.11 | 20.11 | -0.37 (-1.81%) | 6,210,786 |
| 12 Aug 2021 | CNY | 20.24 | 20.7 | 19.98 | 20.48 | 20.48 | +0.25 (+1.24%) | 6,515,600 |
| 11 Aug 2021 | CNY | 20.75 | 20.75 | 20.08 | 20.23 | 20.23 | -0.58 (-2.79%) | 8,373,801 |
| 10 Aug 2021 | CNY | 20.07 | 21.14 | 20.07 | 20.81 | 20.81 | +0.55 (+2.71%) | 11,026,869 |
| 9 Aug 2021 | CNY | 20.3 | 20.98 | 20.2 | 20.26 | 20.26 | -0.51 (-2.46%) | 10,129,500 |
| 6 Aug 2021 | CNY | 19.39 | 21.4 | 18.75 | 20.77 | 20.77 | +1.32 (+6.79%) | 14,799,138 |
| 5 Aug 2021 | CNY | 18.91 | 19.74 | 18.7 | 19.45 | 19.45 | +0.41 (+2.15%) | 8,395,900 |
| 4 Aug 2021 | CNY | 18.94 | 19.35 | 18.76 | 19.04 | 19.04 | +0.19 (+1.01%) | 4,381,800 |
