| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 23 | 23.2071 | 22.4143 | 22.9429 | 22.9429 | -0.05 (-0.22%) | 6,887,925 |
| 31 Aug 2021 | CNY | 23.4286 | 23.4286 | 22.9286 | 22.9929 | 22.9929 | -0.464 (-1.98%) | 5,420,002 |
| 30 Aug 2021 | CNY | 22.7857 | 23.8071 | 22.7857 | 23.4571 | 23.4571 | +0.393 (+1.70%) | 7,841,016 |
| 27 Aug 2021 | CNY | 23.4429 | 23.8214 | 22.8571 | 23.0643 | 23.0643 | -0.436 (-1.85%) | 8,744,190 |
| 26 Aug 2021 | CNY | 24.2071 | 24.2643 | 23.2857 | 23.5 | 23.5 | -1 (-4.08%) | 10,632,927 |
| 25 Aug 2021 | CNY | 24.9143 | 24.9143 | 24.1571 | 24.5 | 24.5 | -0.75 (-2.97%) | 12,341,508 |
| 24 Aug 2021 | CNY | 24.6286 | 26.1071 | 24.6286 | 25.25 | 25.25 | +1.221 (+5.08%) | 22,195,510 |
| 23 Aug 2021 | CNY | 23.6286 | 24.6929 | 23.5714 | 24.0286 | 24.0286 | +0.757 (+3.25%) | 10,661,876 |
| 20 Aug 2021 | CNY | 24.2143 | 24.2786 | 23.1286 | 23.2714 | 23.2714 | -1.093 (-4.49%) | 8,585,600 |
| 19 Aug 2021 | CNY | 23.45 | 24.5714 | 22.9786 | 24.3643 | 24.3643 | +0.893 (+3.80%) | 13,518,345 |
| 18 Aug 2021 | CNY | 22.5429 | 23.8714 | 22.3571 | 23.4714 | 23.4714 | +0.736 (+3.24%) | 9,347,837 |
| 17 Aug 2021 | CNY | 23.7571 | 24.5214 | 22.6214 | 22.7357 | 22.7357 | -1.193 (-4.99%) | 10,343,944 |
| 16 Aug 2021 | CNY | 22.5714 | 24.3571 | 22.5714 | 23.9286 | 23.9286 | +1.093 (+4.79%) | 13,299,578 |
| 13 Aug 2021 | CNY | 23.7143 | 24.1143 | 22.3429 | 22.8357 | 22.8357 | -1.579 (-6.47%) | 17,287,005 |
| 12 Aug 2021 | CNY | 23.25 | 24.7 | 23.0286 | 24.4143 | 24.4143 | +1.214 (+5.23%) | 20,122,215 |
| 11 Aug 2021 | CNY | 22.9643 | 23.4857 | 22.5857 | 23.2 | 23.2 | +0.264 (+1.15%) | 14,942,166 |
| 10 Aug 2021 | CNY | 21.6429 | 22.9643 | 21.6143 | 22.9357 | 22.9357 | +0.543 (+2.42%) | 15,781,323 |
| 9 Aug 2021 | CNY | 20.4286 | 22.5929 | 20.4286 | 22.3929 | 22.3929 | +1.857 (+9.04%) | 16,683,976 |
| 6 Aug 2021 | CNY | 20.5643 | 20.9286 | 20.2714 | 20.5357 | 20.5357 | -0.271 (-1.30%) | 5,263,084 |
| 5 Aug 2021 | CNY | 19.6714 | 21.6357 | 19.5929 | 20.8071 | 20.8071 | +1.136 (+5.77%) | 11,050,753 |
| 4 Aug 2021 | CNY | 19.5429 | 19.8143 | 19.5429 | 19.6714 | 19.6714 | +0.029 (+0.15%) | 2,413,919 |
| 3 Aug 2021 | CNY | 19.8143 | 20.1286 | 19.6429 | 19.6429 | 19.6429 | -0.164 (-0.83%) | 4,117,544 |
| 2 Aug 2021 | CNY | 19.3643 | 19.9429 | 19.3429 | 19.8071 | 19.8071 | +0.321 (+1.65%) | 3,716,776 |
| 30 Jul 2021 | CNY | 19.3 | 19.6071 | 19.0857 | 19.4857 | 19.4857 | +0.064 (+0.33%) | 3,492,693 |
| 29 Jul 2021 | CNY | 19 | 19.5857 | 19 | 19.4214 | 19.4214 | +0.436 (+2.29%) | 4,385,425 |
| 28 Jul 2021 | CNY | 19.3071 | 19.5286 | 18.9286 | 18.9857 | 18.9857 | -0.393 (-2.03%) | 4,074,483 |
| 27 Jul 2021 | CNY | 19.5357 | 19.8714 | 19.3 | 19.3786 | 19.3786 | -0.186 (-0.95%) | 4,885,851 |
| 26 Jul 2021 | CNY | 20.1357 | 20.1357 | 19.4786 | 19.5643 | 19.5643 | -0.607 (-3.01%) | 5,087,349 |
| 23 Jul 2021 | CNY | 20.8571 | 20.9286 | 20.1143 | 20.1714 | 20.1714 | -0.75 (-3.58%) | 6,634,520 |
| 22 Jul 2021 | CNY | 21.3 | 21.3857 | 20.8786 | 20.9214 | 20.9214 | -0.364 (-1.71%) | 5,345,744 |
