| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 18.64 | 19.27 | 18.45 | 19.15 | 19.15 | +0.34 (+1.81%) | 952,250 |
| 31 Aug 2021 | CNY | 18.61 | 18.85 | 18.52 | 18.81 | 18.81 | +0.2 (+1.07%) | 290,476 |
| 30 Aug 2021 | CNY | 19.13 | 19.13 | 18.61 | 18.61 | 18.61 | -0.52 (-2.72%) | 553,884 |
| 27 Aug 2021 | CNY | 19.28 | 19.39 | 19 | 19.13 | 19.13 | -0.24 (-1.24%) | 420,196 |
| 26 Aug 2021 | CNY | 19.26 | 19.55 | 19.24 | 19.37 | 19.37 | -0.02 (-0.10%) | 435,332 |
| 25 Aug 2021 | CNY | 19.18 | 19.62 | 19.13 | 19.39 | 19.39 | +0.21 (+1.09%) | 728,188 |
| 24 Aug 2021 | CNY | 18.95 | 19.27 | 18.9 | 19.18 | 19.18 | +0.23 (+1.21%) | 648,320 |
| 23 Aug 2021 | CNY | 18.67 | 19.11 | 18.23 | 18.95 | 18.95 | +0.23 (+1.23%) | 773,056 |
| 20 Aug 2021 | CNY | 18.74 | 18.96 | 18.37 | 18.72 | 18.72 | -0.13 (-0.69%) | 340,624 |
| 19 Aug 2021 | CNY | 18.81 | 19.09 | 18.67 | 18.85 | 18.85 | +0.04 (+0.21%) | 371,133 |
| 18 Aug 2021 | CNY | 18.94 | 18.98 | 18.7 | 18.81 | 18.81 | -0.09 (-0.48%) | 416,152 |
| 17 Aug 2021 | CNY | 19.31 | 19.49 | 18.88 | 18.9 | 18.9 | -0.32 (-1.66%) | 628,889 |
| 16 Aug 2021 | CNY | 19.38 | 19.74 | 19.15 | 19.22 | 19.22 | -0.05 (-0.26%) | 512,488 |
| 13 Aug 2021 | CNY | 18.99 | 19.34 | 18.86 | 19.27 | 19.27 | +0.28 (+1.47%) | 522,889 |
| 12 Aug 2021 | CNY | 18.76 | 19.5 | 18.75 | 18.99 | 18.99 | +0.23 (+1.23%) | 786,192 |
| 11 Aug 2021 | CNY | 18.9 | 18.94 | 18.73 | 18.76 | 18.76 | -0.11 (-0.58%) | 377,931 |
| 10 Aug 2021 | CNY | 18.69 | 19.05 | 18.54 | 18.87 | 18.87 | +0.15 (+0.80%) | 481,024 |
| 9 Aug 2021 | CNY | 18.62 | 18.79 | 18.3 | 18.72 | 18.72 | +0.29 (+1.57%) | 559,732 |
| 6 Aug 2021 | CNY | 18.48 | 18.6 | 18.25 | 18.43 | 18.43 | -0.03 (-0.16%) | 427,080 |
| 5 Aug 2021 | CNY | 18.82 | 18.87 | 18.35 | 18.46 | 18.46 | -0.37 (-1.96%) | 536,544 |
| 4 Aug 2021 | CNY | 19 | 19.09 | 18.7 | 18.83 | 18.83 | -0.04 (-0.21%) | 649,224 |
| 3 Aug 2021 | CNY | 18.5 | 19.16 | 18.27 | 18.87 | 18.87 | +0.48 (+2.61%) | 1,065,637 |
| 2 Aug 2021 | CNY | 18.35 | 18.42 | 17.71 | 18.39 | 18.39 | +0.03 (+0.16%) | 1,139,156 |
| 30 Jul 2021 | CNY | 18.12 | 18.57 | 17.76 | 18.36 | 18.36 | +1.1 (+6.37%) | 1,365,048 |
| 29 Jul 2021 | CNY | 17.28 | 17.72 | 17.25 | 17.26 | 17.26 | +0.04 (+0.23%) | 611,500 |
| 28 Jul 2021 | CNY | 18.06 | 18.07 | 17.08 | 17.22 | 17.22 | -0.84 (-4.65%) | 1,011,584 |
| 27 Jul 2021 | CNY | 18.45 | 18.5 | 17.97 | 18.06 | 18.06 | -0.34 (-1.85%) | 666,520 |
| 26 Jul 2021 | CNY | 18.86 | 18.86 | 18.3 | 18.4 | 18.4 | -0.4 (-2.13%) | 767,516 |
| 23 Jul 2021 | CNY | 19.12 | 19.2 | 18.72 | 18.8 | 18.8 | -0.31 (-1.62%) | 561,379 |
| 22 Jul 2021 | CNY | 19.52 | 19.53 | 19.05 | 19.11 | 19.11 | -0.31 (-1.60%) | 647,933 |
