| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2021 | CNY | 17.5926 | 18.1111 | 17.4741 | 17.9482 | 17.9482 | +0.356 (+2.02%) | 5,162,039 |
| 6 Sep 2021 | CNY | 17.3926 | 17.7037 | 17.2593 | 17.5926 | 17.5926 | +0.348 (+2.02%) | 3,905,760 |
| 3 Sep 2021 | CNY | 17.5333 | 17.9556 | 17.0741 | 17.2444 | 17.2444 | -0.4 (-2.27%) | 5,835,554 |
| 2 Sep 2021 | CNY | 17.2667 | 17.9852 | 17.2519 | 17.6444 | 17.6444 | +0.148 (+0.85%) | 5,665,408 |
| 1 Sep 2021 | CNY | 19.1852 | 19.4222 | 17.4593 | 17.4963 | 17.4963 | -1.8 (-9.33%) | 12,206,300 |
| 31 Aug 2021 | CNY | 20.237 | 20.237 | 19.1111 | 19.2963 | 19.2963 | -0.941 (-4.65%) | 9,011,826 |
| 30 Aug 2021 | CNY | 19.5185 | 20.5259 | 19.5185 | 20.237 | 20.237 | +0.726 (+3.72%) | 9,009,900 |
| 27 Aug 2021 | CNY | 19.6296 | 20.4148 | 19.4519 | 19.5111 | 19.5111 | -0.445 (-2.23%) | 9,790,883 |
| 26 Aug 2021 | CNY | 20.2222 | 20.6667 | 19.7037 | 19.9556 | 19.9556 | -0.941 (-4.50%) | 11,901,115 |
| 25 Aug 2021 | CNY | 20.5852 | 21.3259 | 20.0889 | 20.8963 | 20.8963 | +0.452 (+2.21%) | 12,636,202 |
| 24 Aug 2021 | CNY | 19.7037 | 20.4444 | 19.3333 | 20.4444 | 20.4444 | +0.741 (+3.76%) | 10,051,279 |
| 23 Aug 2021 | CNY | 19.4741 | 20.163 | 19.4593 | 19.7037 | 19.7037 | +0.17 (+0.87%) | 8,066,050 |
| 20 Aug 2021 | CNY | 19.4815 | 19.7185 | 18.9704 | 19.5333 | 19.5333 | -0.319 (-1.60%) | 7,958,455 |
| 19 Aug 2021 | CNY | 20.4444 | 20.5704 | 19.0741 | 19.8519 | 19.8519 | -1.096 (-5.23%) | 12,025,357 |
| 18 Aug 2021 | CNY | 19.7778 | 22.037 | 19.5556 | 20.9482 | 20.9482 | +0.43 (+2.09%) | 19,864,737 |
| 17 Aug 2021 | CNY | 19.1037 | 20.9111 | 19.1037 | 20.5185 | 20.5185 | +1.511 (+7.95%) | 21,973,057 |
| 16 Aug 2021 | CNY | 18.9704 | 20.1333 | 18.963 | 19.0074 | 19.0074 | +0.067 (+0.35%) | 11,406,232 |
| 13 Aug 2021 | CNY | 18.7407 | 18.9482 | 18.5259 | 18.9407 | 18.9407 | +0.015 (+0.08%) | 7,599,001 |
| 12 Aug 2021 | CNY | 18 | 19.163 | 17.7185 | 18.9259 | 18.9259 | +0.815 (+4.50%) | 12,072,173 |
| 11 Aug 2021 | CNY | 18.3556 | 18.5111 | 18.0222 | 18.1111 | 18.1111 | -0.252 (-1.37%) | 5,580,130 |
| 10 Aug 2021 | CNY | 18.1482 | 18.7259 | 18.0667 | 18.363 | 18.363 | +0.104 (+0.57%) | 5,770,962 |
| 9 Aug 2021 | CNY | 18.6296 | 18.7037 | 17.9333 | 18.2593 | 18.2593 | -0.518 (-2.76%) | 6,687,027 |
| 6 Aug 2021 | CNY | 18.4444 | 18.8 | 18.1482 | 18.7778 | 18.7778 | +0.481 (+2.63%) | 8,368,855 |
| 5 Aug 2021 | CNY | 18.0593 | 18.5778 | 17.7852 | 18.2963 | 18.2963 | +0.015 (+0.08%) | 6,958,753 |
| 4 Aug 2021 | CNY | 18.0593 | 18.637 | 18.0593 | 18.2815 | 18.2815 | +0.326 (+1.82%) | 6,494,715 |
| 3 Aug 2021 | CNY | 18.7333 | 18.9852 | 17.9556 | 17.9556 | 17.9556 | -1.2 (-6.26%) | 10,252,930 |
| 2 Aug 2021 | CNY | 18.9778 | 19.3852 | 18.5185 | 19.1556 | 19.1556 | +0.133 (+0.70%) | 12,255,209 |
| 30 Jul 2021 | CNY | 19.4519 | 19.6074 | 18.6815 | 19.0222 | 19.0222 | +0.126 (+0.67%) | 18,837,939 |
| 29 Jul 2021 | CNY | 17.437 | 18.8963 | 17.437 | 18.8963 | 18.8963 | +1.718 (+10.00%) | 9,504,421 |
| 28 Jul 2021 | CNY | 18.5185 | 18.5185 | 16.9407 | 17.1778 | 17.1778 | -1.644 (-8.74%) | 16,143,138 |
