| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | CNY | 16.53 | 16.73 | 15.72 | 15.79 | 15.79 | -0.61 (-3.72%) | 16,112,542 |
| 9 Sep 2021 | CNY | 16.91 | 17 | 16.2 | 16.4 | 16.4 | -0.56 (-3.30%) | 18,850,905 |
| 8 Sep 2021 | CNY | 17.85 | 18.08 | 16.83 | 16.96 | 16.96 | -0.86 (-4.83%) | 27,067,044 |
| 7 Sep 2021 | CNY | 17.7 | 18.88 | 16.7 | 17.82 | 17.82 | +0.01 (+0.06%) | 45,533,367 |
| 6 Sep 2021 | CNY | 15.49 | 17.81 | 15.49 | 17.81 | 17.81 | +2.97 (+20.01%) | 32,914,028 |
| 3 Sep 2021 | CNY | 15.02 | 15.57 | 14.65 | 14.84 | 14.84 | -0.42 (-2.75%) | 12,973,109 |
| 2 Sep 2021 | CNY | 14.73 | 15.46 | 14.51 | 15.26 | 15.26 | +0.33 (+2.21%) | 12,580,208 |
| 1 Sep 2021 | CNY | 15.01 | 15.27 | 14.28 | 14.93 | 14.93 | -0.13 (-0.86%) | 15,717,234 |
| 31 Aug 2021 | CNY | 16.09 | 16.27 | 15.01 | 15.06 | 15.06 | -1.38 (-8.39%) | 19,888,285 |
| 30 Aug 2021 | CNY | 16.09 | 16.55 | 15.58 | 16.44 | 16.44 | +0.36 (+2.24%) | 22,780,808 |
| 27 Aug 2021 | CNY | 15.55 | 16.69 | 15.28 | 16.08 | 16.08 | +0.84 (+5.51%) | 26,526,680 |
| 26 Aug 2021 | CNY | 15.38 | 15.77 | 15.03 | 15.24 | 15.24 | -0.47 (-2.99%) | 19,761,030 |
| 25 Aug 2021 | CNY | 14.59 | 16.13 | 14.28 | 15.71 | 15.71 | +0.95 (+6.44%) | 27,959,331 |
| 24 Aug 2021 | CNY | 14.67 | 15.39 | 14.6 | 14.76 | 14.76 | -0.04 (-0.27%) | 25,203,924 |
| 23 Aug 2021 | CNY | 13.45 | 15.05 | 13.4 | 14.8 | 14.8 | +1.35 (+10.04%) | 27,628,233 |
| 20 Aug 2021 | CNY | 13.43 | 13.86 | 13.37 | 13.45 | 13.45 | +0.1 (+0.75%) | 11,224,207 |
| 19 Aug 2021 | CNY | 14.17 | 14.17 | 13.31 | 13.35 | 13.35 | -0.85 (-5.99%) | 15,926,649 |
| 18 Aug 2021 | CNY | 13.63 | 14.3 | 13.3 | 14.2 | 14.2 | +0.37 (+2.68%) | 17,105,261 |
| 17 Aug 2021 | CNY | 14.3 | 15.05 | 13.8 | 13.83 | 13.83 | -0.21 (-1.50%) | 25,024,011 |
| 16 Aug 2021 | CNY | 13.3 | 14.25 | 13.3 | 14.04 | 14.04 | +0.78 (+5.88%) | 21,571,645 |
| 13 Aug 2021 | CNY | 13.55 | 13.91 | 13.19 | 13.26 | 13.26 | -0.38 (-2.79%) | 13,427,579 |
| 12 Aug 2021 | CNY | 13.9 | 13.95 | 13.51 | 13.64 | 13.64 | -0.41 (-2.92%) | 15,386,006 |
| 11 Aug 2021 | CNY | 13.16 | 14.12 | 13.16 | 14.05 | 14.05 | +0.9 (+6.84%) | 25,257,681 |
| 10 Aug 2021 | CNY | 12.76 | 13.22 | 12.75 | 13.15 | 13.15 | +0.25 (+1.94%) | 12,942,780 |
| 9 Aug 2021 | CNY | 12.59 | 13.26 | 12.5 | 12.9 | 12.9 | +0.24 (+1.90%) | 9,893,460 |
| 6 Aug 2021 | CNY | 12.99 | 13.04 | 12.6 | 12.66 | 12.66 | -0.45 (-3.43%) | 10,888,042 |
| 5 Aug 2021 | CNY | 12.89 | 13.3 | 12.63 | 13.11 | 13.11 | +0.2 (+1.55%) | 15,301,598 |
| 4 Aug 2021 | CNY | 12.45 | 13.08 | 12.41 | 12.91 | 12.91 | +0.42 (+3.36%) | 16,173,507 |
| 3 Aug 2021 | CNY | 12.41 | 12.59 | 12.33 | 12.49 | 12.49 | -0.2 (-1.58%) | 12,341,319 |
| 2 Aug 2021 | CNY | 11.8 | 13.57 | 11.63 | 12.69 | 12.69 | +0.88 (+7.45%) | 19,635,168 |
