| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2021 | CNY | 20 | 20.14 | 19.85 | 20.02 | 20.02 | +0.01 (+0.05%) | 1,007,125 |
| 14 Sep 2021 | CNY | 20.55 | 20.65 | 19.98 | 20.01 | 20.01 | -0.61 (-2.96%) | 2,201,445 |
| 13 Sep 2021 | CNY | 20.44 | 20.79 | 20.25 | 20.62 | 20.62 | +0.18 (+0.88%) | 1,838,495 |
| 10 Sep 2021 | CNY | 20.62 | 20.64 | 20.23 | 20.44 | 20.44 | -0.07 (-0.34%) | 1,953,640 |
| 9 Sep 2021 | CNY | 20.27 | 20.58 | 20.1 | 20.51 | 20.51 | +0.31 (+1.53%) | 2,504,143 |
| 8 Sep 2021 | CNY | 20.24 | 20.31 | 20.1 | 20.2 | 20.2 | -0.05 (-0.25%) | 1,733,663 |
| 7 Sep 2021 | CNY | 20.26 | 20.39 | 20.03 | 20.25 | 20.25 | +0.01 (+0.05%) | 1,625,489 |
| 6 Sep 2021 | CNY | 20.35 | 20.37 | 20.16 | 20.24 | 20.24 | +0.04 (+0.20%) | 1,310,628 |
| 3 Sep 2021 | CNY | 20.46 | 20.46 | 20.1 | 20.2 | 20.2 | -0.13 (-0.64%) | 1,718,075 |
| 2 Sep 2021 | CNY | 20.42 | 20.47 | 20.14 | 20.33 | 20.33 | -0.02 (-0.10%) | 1,756,574 |
| 1 Sep 2021 | CNY | 20.08 | 20.42 | 19.87 | 20.35 | 20.35 | +0.18 (+0.89%) | 2,297,691 |
| 31 Aug 2021 | CNY | 19.99 | 20.58 | 19.7 | 20.17 | 20.17 | +0.1 (+0.50%) | 2,786,945 |
| 30 Aug 2021 | CNY | 20.5 | 21.08 | 20.06 | 20.07 | 20.07 | +0.33 (+1.67%) | 4,666,074 |
| 27 Aug 2021 | CNY | 19.99 | 19.99 | 19.62 | 19.74 | 19.74 | -0.22 (-1.10%) | 1,291,366 |
| 26 Aug 2021 | CNY | 19.85 | 20.05 | 19.8 | 19.96 | 19.96 | +0.11 (+0.55%) | 1,585,882 |
| 25 Aug 2021 | CNY | 20.11 | 20.14 | 19.77 | 19.85 | 19.85 | -0.3 (-1.49%) | 1,937,272 |
| 24 Aug 2021 | CNY | 19.68 | 20.2 | 19.68 | 20.15 | 20.15 | +0.47 (+2.39%) | 3,743,525 |
| 23 Aug 2021 | CNY | 19.01 | 19.72 | 19.01 | 19.68 | 19.68 | +0.56 (+2.93%) | 1,926,768 |
| 20 Aug 2021 | CNY | 19.42 | 19.43 | 18.86 | 19.12 | 19.12 | -0.3 (-1.54%) | 1,692,610 |
| 19 Aug 2021 | CNY | 19.57 | 19.93 | 19.42 | 19.42 | 19.42 | -0.1 (-0.51%) | 1,719,643 |
| 18 Aug 2021 | CNY | 19.68 | 19.68 | 19.4 | 19.52 | 19.52 | -0.18 (-0.91%) | 1,601,629 |
| 17 Aug 2021 | CNY | 20 | 20.05 | 19.55 | 19.7 | 19.7 | -0.2 (-1.01%) | 2,871,487 |
| 16 Aug 2021 | CNY | 19.19 | 19.9 | 19.15 | 19.9 | 19.9 | +0.67 (+3.48%) | 2,858,292 |
| 13 Aug 2021 | CNY | 19.25 | 19.36 | 19.05 | 19.23 | 19.23 | +0.11 (+0.58%) | 1,250,653 |
| 12 Aug 2021 | CNY | 19.38 | 19.39 | 19.03 | 19.12 | 19.12 | -0.16 (-0.83%) | 1,409,949 |
| 11 Aug 2021 | CNY | 19.04 | 19.44 | 18.95 | 19.28 | 19.28 | +0.29 (+1.53%) | 1,920,076 |
| 10 Aug 2021 | CNY | 18.95 | 19.2 | 18.8 | 18.99 | 18.99 | +0.04 (+0.21%) | 1,398,453 |
| 9 Aug 2021 | CNY | 18.19 | 18.98 | 18.15 | 18.95 | 18.95 | +0.67 (+3.67%) | 2,059,128 |
| 6 Aug 2021 | CNY | 18.65 | 18.67 | 18.2 | 18.28 | 18.28 | -0.31 (-1.67%) | 1,101,731 |
| 5 Aug 2021 | CNY | 18.53 | 18.85 | 18.5 | 18.59 | 18.59 | -0.02 (-0.11%) | 1,111,079 |
