| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2021 | CNY | 21.16 | 21.28 | 21.01 | 21.08 | 21.08 | -0.13 (-0.61%) | 697,673 |
| 9 Sep 2021 | CNY | 21.59 | 21.59 | 21.15 | 21.21 | 21.21 | -0.39 (-1.81%) | 746,656 |
| 8 Sep 2021 | CNY | 21.66 | 21.71 | 21.39 | 21.6 | 21.6 | +0.01 (+0.05%) | 845,709 |
| 7 Sep 2021 | CNY | 21.68 | 21.8 | 21.44 | 21.59 | 21.59 | -0.12 (-0.55%) | 718,075 |
| 6 Sep 2021 | CNY | 21.31 | 21.9 | 21.28 | 21.71 | 21.71 | +0.23 (+1.07%) | 796,143 |
| 3 Sep 2021 | CNY | 21.28 | 21.65 | 21.17 | 21.48 | 21.48 | +0.05 (+0.23%) | 1,075,680 |
| 2 Sep 2021 | CNY | 20.86 | 21.74 | 20.68 | 21.43 | 21.43 | +0.57 (+2.73%) | 1,368,054 |
| 1 Sep 2021 | CNY | 20.87 | 21.1 | 20.5 | 20.86 | 20.86 | +0.2 (+0.97%) | 1,073,745 |
| 31 Aug 2021 | CNY | 21.43 | 21.5 | 20.59 | 20.66 | 20.66 | -0.71 (-3.32%) | 941,961 |
| 30 Aug 2021 | CNY | 21.98 | 22.1 | 21.22 | 21.37 | 21.37 | -0.05 (-0.23%) | 960,363 |
| 27 Aug 2021 | CNY | 21.8 | 22.11 | 21.29 | 21.42 | 21.42 | -0.38 (-1.74%) | 1,335,751 |
| 26 Aug 2021 | CNY | 22.67 | 22.67 | 21.76 | 21.8 | 21.8 | -0.87 (-3.84%) | 1,683,292 |
| 25 Aug 2021 | CNY | 22.87 | 22.89 | 22.45 | 22.67 | 22.67 | -0.38 (-1.65%) | 1,124,884 |
| 24 Aug 2021 | CNY | 22.89 | 23.24 | 22.89 | 23.05 | 23.05 | +0.16 (+0.70%) | 980,761 |
| 23 Aug 2021 | CNY | 22.11 | 23.07 | 22.11 | 22.89 | 22.89 | +0.65 (+2.92%) | 1,169,357 |
| 20 Aug 2021 | CNY | 22.86 | 22.86 | 22.1 | 22.24 | 22.24 | -0.71 (-3.09%) | 1,301,595 |
| 19 Aug 2021 | CNY | 23.25 | 23.6 | 22.94 | 22.95 | 22.95 | -0.39 (-1.67%) | 1,182,330 |
| 18 Aug 2021 | CNY | 23.15 | 23.66 | 23.13 | 23.34 | 23.34 | -0.17 (-0.72%) | 1,597,762 |
| 17 Aug 2021 | CNY | 23.99 | 24.5 | 23.5 | 23.51 | 23.51 | -0.29 (-1.22%) | 1,957,334 |
| 16 Aug 2021 | CNY | 23.65 | 23.92 | 23.13 | 23.8 | 23.8 | -0.33 (-1.37%) | 1,540,774 |
| 13 Aug 2021 | CNY | 24.8 | 25.28 | 23.95 | 24.13 | 24.13 | -0.42 (-1.71%) | 2,366,718 |
| 12 Aug 2021 | CNY | 24.2 | 24.68 | 24 | 24.55 | 24.55 | +0.47 (+1.95%) | 2,745,450 |
| 11 Aug 2021 | CNY | 24 | 24.79 | 23.62 | 24.08 | 24.08 | 0.0 (0.0%) | 2,350,301 |
| 10 Aug 2021 | CNY | 23.82 | 24.12 | 23.38 | 24.08 | 24.08 | +0.13 (+0.54%) | 1,974,770 |
| 9 Aug 2021 | CNY | 22.38 | 24.28 | 22.08 | 23.95 | 23.95 | +1.56 (+6.97%) | 2,639,640 |
| 6 Aug 2021 | CNY | 23.01 | 23.25 | 22.18 | 22.39 | 22.39 | -0.62 (-2.69%) | 1,437,689 |
| 5 Aug 2021 | CNY | 23.62 | 23.86 | 22.88 | 23.01 | 23.01 | -0.84 (-3.52%) | 1,878,752 |
| 4 Aug 2021 | CNY | 23.55 | 24.18 | 23.39 | 23.85 | 23.85 | +0.09 (+0.38%) | 2,106,188 |
| 3 Aug 2021 | CNY | 23.5 | 24.43 | 23.3 | 23.76 | 23.76 | +0.03 (+0.13%) | 2,896,998 |
| 2 Aug 2021 | CNY | 22.51 | 24.48 | 22.18 | 23.73 | 23.73 | +0.85 (+3.72%) | 3,463,157 |
