| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | CNY | 18.15 | 18.4 | 17.83 | 17.85 | 17.85 | -0.4 (-2.19%) | 2,192,933 |
| 15 Sep 2021 | CNY | 17.6 | 18.46 | 17.2 | 18.25 | 18.25 | +0.93 (+5.37%) | 3,251,986 |
| 14 Sep 2021 | CNY | 18.05 | 18.14 | 17.22 | 17.32 | 17.32 | -0.57 (-3.19%) | 3,036,757 |
| 13 Sep 2021 | CNY | 18.7 | 18.7 | 17.8 | 17.89 | 17.89 | -0.89 (-4.74%) | 3,178,471 |
| 10 Sep 2021 | CNY | 18.71 | 19.33 | 18.61 | 18.78 | 18.78 | +0.07 (+0.37%) | 1,742,683 |
| 9 Sep 2021 | CNY | 18.7 | 18.99 | 18.66 | 18.71 | 18.71 | -0.11 (-0.58%) | 1,528,380 |
| 8 Sep 2021 | CNY | 18.3 | 18.87 | 18.17 | 18.82 | 18.82 | +0.52 (+2.84%) | 1,928,253 |
| 7 Sep 2021 | CNY | 18.05 | 18.55 | 18.05 | 18.3 | 18.3 | -0.05 (-0.27%) | 1,905,395 |
| 6 Sep 2021 | CNY | 18.25 | 18.67 | 18.03 | 18.35 | 18.35 | +0.1 (+0.55%) | 1,791,092 |
| 3 Sep 2021 | CNY | 17.7 | 18.41 | 17.49 | 18.25 | 18.25 | +0.44 (+2.47%) | 2,674,881 |
| 2 Sep 2021 | CNY | 18.27 | 18.27 | 17.76 | 17.81 | 17.81 | -0.05 (-0.28%) | 1,293,707 |
| 1 Sep 2021 | CNY | 17.63 | 18.29 | 17.58 | 17.86 | 17.86 | +0.22 (+1.25%) | 1,611,523 |
| 31 Aug 2021 | CNY | 17.9 | 18.47 | 17.61 | 17.64 | 17.64 | -0.28 (-1.56%) | 2,202,751 |
| 30 Aug 2021 | CNY | 18.58 | 18.6 | 17.63 | 17.92 | 17.92 | -0.33 (-1.81%) | 1,630,056 |
| 27 Aug 2021 | CNY | 18.4 | 18.49 | 17.95 | 18.25 | 18.25 | -0.02 (-0.11%) | 1,930,236 |
| 26 Aug 2021 | CNY | 17.76 | 18.4 | 17.5 | 18.27 | 18.27 | +0.51 (+2.87%) | 2,272,889 |
| 25 Aug 2021 | CNY | 17.8 | 18.16 | 17.63 | 17.76 | 17.76 | +0.04 (+0.23%) | 1,646,500 |
| 24 Aug 2021 | CNY | 17.83 | 17.96 | 17.2 | 17.72 | 17.72 | +0.05 (+0.28%) | 1,945,312 |
| 23 Aug 2021 | CNY | 16.66 | 17.97 | 16.5 | 17.67 | 17.67 | +1.1 (+6.64%) | 3,695,048 |
| 20 Aug 2021 | CNY | 16.56 | 16.71 | 16.38 | 16.57 | 16.57 | -0.16 (-0.96%) | 1,164,251 |
| 19 Aug 2021 | CNY | 16.36 | 17 | 16.26 | 16.73 | 16.73 | +0.27 (+1.64%) | 2,067,427 |
| 18 Aug 2021 | CNY | 16.52 | 17.07 | 16.18 | 16.46 | 16.46 | -0.13 (-0.78%) | 2,478,058 |
| 17 Aug 2021 | CNY | 16.75 | 17.06 | 16.41 | 16.59 | 16.59 | -0.55 (-3.21%) | 2,964,447 |
| 16 Aug 2021 | CNY | 16.28 | 17.35 | 16.28 | 17.14 | 17.14 | +0.86 (+5.28%) | 3,146,442 |
| 13 Aug 2021 | CNY | 15.94 | 16.35 | 15.85 | 16.28 | 16.28 | +0.31 (+1.94%) | 1,563,704 |
| 12 Aug 2021 | CNY | 16.18 | 16.3 | 15.9 | 15.97 | 15.97 | -0.2 (-1.24%) | 1,427,910 |
| 11 Aug 2021 | CNY | 16.31 | 16.55 | 16.02 | 16.17 | 16.17 | +0.02 (+0.12%) | 1,751,000 |
| 10 Aug 2021 | CNY | 16.17 | 16.31 | 16 | 16.15 | 16.15 | -0.1 (-0.62%) | 1,840,290 |
| 9 Aug 2021 | CNY | 15.31 | 16.54 | 15.31 | 16.25 | 16.25 | +0.87 (+5.66%) | 2,813,437 |
| 6 Aug 2021 | CNY | 15.58 | 15.64 | 15.16 | 15.38 | 15.38 | -0.25 (-1.60%) | 1,314,610 |
