| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | CNY | 18.68 | 18.7 | 18.24 | 18.51 | 18.51 | -0.14 (-0.75%) | 17,952,648 |
| 9 Sep 2021 | CNY | 17.92 | 18.72 | 17.75 | 18.65 | 18.65 | +0.72 (+4.02%) | 30,284,541 |
| 8 Sep 2021 | CNY | 17.94 | 18.18 | 17.72 | 17.93 | 17.93 | +0.03 (+0.17%) | 18,002,438 |
| 7 Sep 2021 | CNY | 17.81 | 18.28 | 17.8 | 17.9 | 17.9 | +0.04 (+0.22%) | 23,717,513 |
| 6 Sep 2021 | CNY | 17.92 | 18.08 | 17.63 | 17.86 | 17.86 | -0.04 (-0.22%) | 22,598,676 |
| 3 Sep 2021 | CNY | 18.44 | 18.68 | 17.48 | 17.9 | 17.9 | -0.72 (-3.87%) | 24,862,069 |
| 2 Sep 2021 | CNY | 18.43 | 18.75 | 18.19 | 18.62 | 18.62 | +0.21 (+1.14%) | 16,190,194 |
| 1 Sep 2021 | CNY | 19.66 | 19.66 | 18.15 | 18.41 | 18.41 | -1.07 (-5.49%) | 29,730,246 |
| 31 Aug 2021 | CNY | 19.4 | 20.03 | 19.05 | 19.48 | 19.48 | +0.03 (+0.15%) | 27,775,025 |
| 30 Aug 2021 | CNY | 19.81 | 20.28 | 19.24 | 19.45 | 19.45 | -0.26 (-1.32%) | 36,654,761 |
| 27 Aug 2021 | CNY | 19.61 | 19.91 | 18.83 | 19.71 | 19.71 | -0.11 (-0.55%) | 34,229,380 |
| 26 Aug 2021 | CNY | 18.92 | 20.32 | 18.85 | 19.82 | 19.82 | +0.91 (+4.81%) | 44,918,881 |
| 25 Aug 2021 | CNY | 19.09 | 19.36 | 18.7 | 18.91 | 18.91 | -0.24 (-1.25%) | 17,418,525 |
| 24 Aug 2021 | CNY | 19.01 | 19.24 | 18.51 | 19.15 | 19.15 | -0.34 (-1.74%) | 29,251,961 |
| 23 Aug 2021 | CNY | 18.8 | 19.62 | 18.51 | 19.49 | 19.49 | +0.82 (+4.39%) | 34,772,996 |
| 20 Aug 2021 | CNY | 18.53 | 18.94 | 18.36 | 18.67 | 18.67 | -0.1 (-0.53%) | 21,013,539 |
| 19 Aug 2021 | CNY | 18.51 | 19.31 | 18.2 | 18.77 | 18.77 | +0.18 (+0.97%) | 32,678,281 |
| 18 Aug 2021 | CNY | 17.97 | 18.64 | 17.88 | 18.59 | 18.59 | +0.62 (+3.45%) | 28,848,594 |
| 17 Aug 2021 | CNY | 18.27 | 18.69 | 17.88 | 17.97 | 17.97 | -0.3 (-1.64%) | 28,944,589 |
| 16 Aug 2021 | CNY | 18.65 | 18.86 | 18.04 | 18.27 | 18.27 | -0.33 (-1.77%) | 26,300,296 |
| 13 Aug 2021 | CNY | 18.75 | 19.04 | 18.4 | 18.6 | 18.6 | -0.15 (-0.80%) | 32,998,414 |
| 12 Aug 2021 | CNY | 19.5 | 19.6 | 18.5 | 18.75 | 18.75 | -0.73 (-3.75%) | 41,289,254 |
| 11 Aug 2021 | CNY | 19.9 | 20.19 | 19.38 | 19.48 | 19.48 | -0.48 (-2.40%) | 46,578,031 |
| 10 Aug 2021 | CNY | 18.77 | 20.58 | 18.61 | 19.96 | 19.96 | +1.25 (+6.68%) | 76,828,420 |
| 9 Aug 2021 | CNY | 18.85 | 19.61 | 18.5 | 18.71 | 18.71 | -0.12 (-0.64%) | 32,917,643 |
| 6 Aug 2021 | CNY | 18.79 | 19.04 | 18.27 | 18.83 | 18.83 | -0.1 (-0.53%) | 52,818,038 |
| 5 Aug 2021 | CNY | 17.27 | 18.93 | 17.2 | 18.93 | 18.93 | +1.72 (+9.99%) | 70,445,081 |
| 4 Aug 2021 | CNY | 16.9 | 17.41 | 16.85 | 17.21 | 17.21 | +0.34 (+2.02%) | 26,827,234 |
| 3 Aug 2021 | CNY | 17.17 | 17.27 | 16.77 | 16.87 | 16.87 | -0.43 (-2.49%) | 22,588,471 |
| 2 Aug 2021 | CNY | 16.44 | 17.39 | 16.4 | 17.3 | 17.3 | +0.78 (+4.72%) | 32,256,149 |
