| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2021 | CNY | 24.97 | 25.4 | 24.2 | 24.66 | 24.66 | -0.32 (-1.28%) | 7,547,910 |
| 8 Sep 2021 | CNY | 23.88 | 25.5 | 23.7 | 24.98 | 24.98 | +1.1 (+4.61%) | 9,994,597 |
| 7 Sep 2021 | CNY | 24 | 24.55 | 23.88 | 23.88 | 23.88 | -0.37 (-1.53%) | 4,644,863 |
| 6 Sep 2021 | CNY | 23.82 | 24.33 | 22.78 | 24.25 | 24.25 | +0.63 (+2.67%) | 5,753,894 |
| 3 Sep 2021 | CNY | 24.03 | 24.85 | 23.6 | 23.62 | 23.62 | -0.82 (-3.36%) | 5,930,049 |
| 2 Sep 2021 | CNY | 23.49 | 24.8 | 22.95 | 24.44 | 24.44 | +0.85 (+3.60%) | 6,870,437 |
| 1 Sep 2021 | CNY | 22.93 | 23.88 | 22.68 | 23.59 | 23.59 | +0.64 (+2.79%) | 5,133,042 |
| 31 Aug 2021 | CNY | 23.73 | 23.73 | 22.8 | 22.95 | 22.95 | -0.61 (-2.59%) | 4,150,537 |
| 30 Aug 2021 | CNY | 23.88 | 24.2 | 23.4 | 23.56 | 23.56 | -0.39 (-1.63%) | 4,396,927 |
| 27 Aug 2021 | CNY | 24.83 | 25.19 | 23.55 | 23.95 | 23.95 | -0.85 (-3.43%) | 5,950,167 |
| 26 Aug 2021 | CNY | 25.75 | 25.91 | 24.59 | 24.8 | 24.8 | -0.59 (-2.32%) | 6,726,773 |
| 25 Aug 2021 | CNY | 25.58 | 26.62 | 25 | 25.39 | 25.39 | +0.33 (+1.32%) | 12,091,778 |
| 24 Aug 2021 | CNY | 22.75 | 25.06 | 22.75 | 25.06 | 25.06 | +2.28 (+10.01%) | 12,037,777 |
| 23 Aug 2021 | CNY | 21.94 | 23.38 | 21.77 | 22.78 | 22.78 | +0.96 (+4.40%) | 5,859,735 |
| 20 Aug 2021 | CNY | 23.45 | 23.45 | 21 | 21.82 | 21.82 | -1.51 (-6.47%) | 7,693,973 |
| 19 Aug 2021 | CNY | 24.84 | 25.6 | 23.21 | 23.33 | 23.33 | -2.46 (-9.54%) | 9,105,402 |
| 18 Aug 2021 | CNY | 23.65 | 26.5 | 22.5 | 25.79 | 25.79 | +0.93 (+3.74%) | 12,227,014 |
| 17 Aug 2021 | CNY | 26.3 | 27.1 | 24.58 | 24.86 | 24.86 | +0.22 (+0.89%) | 18,524,366 |
| 16 Aug 2021 | CNY | 23.14 | 24.64 | 23.14 | 24.64 | 24.64 | +2.24 (+10.00%) | 5,908,267 |
| 13 Aug 2021 | CNY | 21.38 | 22.58 | 21.13 | 22.4 | 22.4 | +1 (+4.67%) | 7,496,363 |
| 12 Aug 2021 | CNY | 21.73 | 21.77 | 21.23 | 21.4 | 21.4 | -0.56 (-2.55%) | 4,059,723 |
| 11 Aug 2021 | CNY | 21.28 | 22.27 | 21.12 | 21.96 | 21.96 | +0.57 (+2.66%) | 5,064,464 |
| 10 Aug 2021 | CNY | 21.8 | 21.9 | 21.1 | 21.39 | 21.39 | -0.71 (-3.21%) | 4,973,173 |
| 9 Aug 2021 | CNY | 22.1 | 23.14 | 21.82 | 22.1 | 22.1 | -0.13 (-0.58%) | 4,830,253 |
| 6 Aug 2021 | CNY | 21.6 | 22.8 | 21.32 | 22.23 | 22.23 | +0.17 (+0.77%) | 6,995,163 |
| 5 Aug 2021 | CNY | 20.68 | 22.7 | 20.58 | 22.06 | 22.06 | +1.34 (+6.47%) | 7,199,879 |
| 4 Aug 2021 | CNY | 20.54 | 20.92 | 20.42 | 20.72 | 20.72 | -0.03 (-0.14%) | 3,373,644 |
| 3 Aug 2021 | CNY | 20.99 | 21.43 | 20.58 | 20.75 | 20.75 | -0.31 (-1.47%) | 3,892,157 |
| 2 Aug 2021 | CNY | 21.67 | 21.67 | 20.56 | 21.06 | 21.06 | -0.62 (-2.86%) | 4,875,505 |
| 30 Jul 2021 | CNY | 21.58 | 21.9 | 21.33 | 21.68 | 21.68 | +0.12 (+0.56%) | 4,184,261 |
