| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 28.52 | 29.4 | 25.73 | 27.07 | 27.07 | -1.44 (-5.05%) | 22,660,446 |
| 31 Aug 2021 | CNY | 29 | 29.3 | 27.53 | 28.51 | 28.51 | +0.46 (+1.64%) | 18,920,185 |
| 30 Aug 2021 | CNY | 28.58 | 30 | 27.77 | 28.05 | 28.05 | +0.31 (+1.12%) | 29,194,670 |
| 27 Aug 2021 | CNY | 26.64 | 28.58 | 26.04 | 27.74 | 27.74 | +1.76 (+6.77%) | 38,876,945 |
| 26 Aug 2021 | CNY | 25.06 | 26.75 | 24.53 | 25.98 | 25.98 | +1.34 (+5.44%) | 25,088,075 |
| 25 Aug 2021 | CNY | 23 | 24.98 | 22.9 | 24.64 | 24.64 | +1.22 (+5.21%) | 18,698,487 |
| 24 Aug 2021 | CNY | 24.28 | 24.86 | 22.99 | 23.42 | 23.42 | -1.03 (-4.21%) | 21,075,952 |
| 23 Aug 2021 | CNY | 25 | 25.33 | 23.92 | 24.45 | 24.45 | -0.31 (-1.25%) | 21,876,513 |
| 20 Aug 2021 | CNY | 26.82 | 27.2 | 24.75 | 24.76 | 24.76 | -2.74 (-9.96%) | 23,152,513 |
| 19 Aug 2021 | CNY | 25 | 27.51 | 23.88 | 27.5 | 27.5 | +2.49 (+9.96%) | 34,453,755 |
| 18 Aug 2021 | CNY | 23.23 | 25.18 | 22.5 | 25.01 | 25.01 | +0.75 (+3.09%) | 26,164,238 |
| 17 Aug 2021 | CNY | 25.02 | 25.2 | 24.26 | 24.26 | 24.26 | -2.69 (-9.98%) | 15,546,200 |
| 16 Aug 2021 | CNY | 25.4 | 26.95 | 25.23 | 26.95 | 26.95 | +2.45 (+10.00%) | 41,538,579 |
| 13 Aug 2021 | CNY | 22.45 | 24.5 | 21.71 | 24.5 | 24.5 | +2.23 (+10.01%) | 22,234,281 |
| 12 Aug 2021 | CNY | 21.14 | 22.98 | 20.93 | 22.27 | 22.27 | +0.92 (+4.31%) | 13,826,723 |
| 11 Aug 2021 | CNY | 20.5 | 21.46 | 20.3 | 21.35 | 21.35 | +0.58 (+2.79%) | 11,514,197 |
| 10 Aug 2021 | CNY | 20.26 | 21.4 | 20.1 | 20.77 | 20.77 | +0.76 (+3.80%) | 12,454,093 |
| 9 Aug 2021 | CNY | 20.06 | 20.43 | 19.88 | 20.01 | 20.01 | -0.15 (-0.74%) | 7,706,902 |
| 6 Aug 2021 | CNY | 20.02 | 20.43 | 19.63 | 20.16 | 20.16 | +0.21 (+1.05%) | 7,496,316 |
| 5 Aug 2021 | CNY | 20.25 | 20.36 | 19.6 | 19.95 | 19.95 | -0.47 (-2.30%) | 7,362,462 |
| 4 Aug 2021 | CNY | 19.95 | 20.7 | 19.9 | 20.42 | 20.42 | +0.42 (+2.10%) | 7,486,405 |
| 3 Aug 2021 | CNY | 20.23 | 20.51 | 19.96 | 20 | 20 | -0.53 (-2.58%) | 7,978,737 |
| 2 Aug 2021 | CNY | 20.1 | 20.98 | 20 | 20.53 | 20.53 | +0.16 (+0.79%) | 9,853,842 |
| 30 Jul 2021 | CNY | 21 | 21.43 | 20 | 20.37 | 20.37 | -0.5 (-2.40%) | 10,949,481 |
| 29 Jul 2021 | CNY | 20.7 | 21.22 | 20.43 | 20.87 | 20.87 | +0.65 (+3.21%) | 11,278,882 |
| 28 Jul 2021 | CNY | 21 | 21.3 | 19.7 | 20.22 | 20.22 | -1.5 (-6.91%) | 14,501,615 |
| 27 Jul 2021 | CNY | 24.5 | 25.25 | 21.72 | 21.72 | 21.72 | -2.41 (-9.99%) | 19,294,888 |
| 26 Jul 2021 | CNY | 24.66 | 25.49 | 23.8 | 24.13 | 24.13 | -0.24 (-0.98%) | 11,943,056 |
| 23 Jul 2021 | CNY | 25.49 | 26.14 | 24.02 | 24.37 | 24.37 | -0.47 (-1.89%) | 13,972,991 |
| 22 Jul 2021 | CNY | 25.99 | 26.14 | 24.5 | 24.84 | 24.84 | -0.24 (-0.96%) | 19,537,019 |
