| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 16.38 | 16.51 | 16 | 16.3 | 11.6429 | -0.03 (-0.18%) | 2,069,600 |
| 31 Aug 2021 | CNY | 16.41 | 16.78 | 16.17 | 16.33 | 11.6643 | -0.06 (-0.37%) | 1,673,000 |
| 30 Aug 2021 | CNY | 16.98 | 17.05 | 16.25 | 16.39 | 11.7071 | -0.65 (-3.81%) | 2,012,300 |
| 27 Aug 2021 | CNY | 16.98 | 17.15 | 16.8 | 17.04 | 12.1714 | -0.02 (-0.12%) | 1,139,900 |
| 26 Aug 2021 | CNY | 17.71 | 17.74 | 17.05 | 17.06 | 12.1857 | -0.65 (-3.67%) | 1,642,900 |
| 25 Aug 2021 | CNY | 17.62 | 17.79 | 17.51 | 17.71 | 12.65 | -0.09 (-0.51%) | 1,249,000 |
| 24 Aug 2021 | CNY | 18.14 | 18.2 | 17.66 | 17.8 | 12.7143 | -0.62 (-3.37%) | 1,844,200 |
| 23 Aug 2021 | CNY | 18.8 | 18.86 | 18.24 | 18.42 | 13.1571 | -0.08 (-0.43%) | 1,514,800 |
| 20 Aug 2021 | CNY | 18.33 | 18.65 | 17.62 | 18.5 | 13.2143 | +0.51 (+2.83%) | 1,520,200 |
| 19 Aug 2021 | CNY | 18.75 | 18.8 | 17.91 | 17.99 | 12.85 | -0.71 (-3.80%) | 1,495,700 |
| 18 Aug 2021 | CNY | 18.8 | 18.91 | 18.24 | 18.7 | 13.3571 | +0.44 (+2.41%) | 1,663,200 |
| 17 Aug 2021 | CNY | 18.64 | 18.86 | 18.21 | 18.26 | 13.0429 | -0.31 (-1.67%) | 2,162,850 |
| 16 Aug 2021 | CNY | 18.6 | 19.25 | 18.54 | 18.57 | 13.2643 | -0.07 (-0.38%) | 2,004,000 |
| 13 Aug 2021 | CNY | 18.7 | 18.95 | 18.46 | 18.64 | 13.3143 | -0.06 (-0.32%) | 1,840,474 |
| 12 Aug 2021 | CNY | 18.62 | 18.77 | 18.21 | 18.7 | 13.3571 | +0.46 (+2.52%) | 2,705,530 |
| 11 Aug 2021 | CNY | 18.4 | 18.58 | 18.2 | 18.24 | 13.0286 | -0.19 (-1.03%) | 2,422,911 |
| 10 Aug 2021 | CNY | 18.28 | 18.56 | 18.07 | 18.43 | 13.1643 | +0.16 (+0.88%) | 2,963,600 |
| 9 Aug 2021 | CNY | 17.35 | 18.48 | 17.35 | 18.27 | 13.05 | +0.95 (+5.48%) | 4,342,150 |
| 6 Aug 2021 | CNY | 17.4 | 17.69 | 17.23 | 17.32 | 12.3714 | -0.08 (-0.46%) | 1,364,300 |
| 5 Aug 2021 | CNY | 17.37 | 17.57 | 17.13 | 17.4 | 12.4286 | +0.15 (+0.87%) | 2,028,200 |
| 4 Aug 2021 | CNY | 17.07 | 17.4 | 17.04 | 17.25 | 12.3214 | +0.13 (+0.76%) | 1,605,500 |
| 3 Aug 2021 | CNY | 16.84 | 17.4 | 16.7 | 17.12 | 12.2286 | +0.44 (+2.64%) | 2,297,400 |
| 2 Aug 2021 | CNY | 16 | 16.85 | 16 | 16.68 | 11.9143 | +0.61 (+3.80%) | 1,643,741 |
| 30 Jul 2021 | CNY | 15.8 | 16.23 | 15.8 | 16.07 | 11.4786 | +0.17 (+1.07%) | 1,334,300 |
| 29 Jul 2021 | CNY | 15.7 | 16.13 | 15.7 | 15.9 | 11.3571 | +0.21 (+1.34%) | 1,458,011 |
| 28 Jul 2021 | CNY | 16.3 | 16.4 | 15.14 | 15.69 | 11.2071 | -0.73 (-4.45%) | 2,479,200 |
| 27 Jul 2021 | CNY | 16.94 | 17.35 | 16.37 | 16.42 | 11.7286 | -0.61 (-3.58%) | 2,539,200 |
| 26 Jul 2021 | CNY | 17.55 | 17.82 | 17 | 17.03 | 12.1643 | -0.44 (-2.52%) | 3,153,000 |
| 23 Jul 2021 | CNY | 17.44 | 17.77 | 17.03 | 17.47 | 12.4786 | 0.0 (0.0%) | 2,508,000 |
| 22 Jul 2021 | CNY | 17.3 | 17.66 | 17.3 | 17.47 | 12.4786 | +0.01 (+0.06%) | 1,468,700 |
