| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 20 | 20.66 | 19.95 | 20.49 | 20.49 | +0.33 (+1.64%) | 1,782,375 |
| 2 Sep 2021 | CNY | 20.03 | 20.42 | 19.8 | 20.16 | 20.16 | -0.23 (-1.13%) | 1,576,865 |
| 1 Sep 2021 | CNY | 20.56 | 20.56 | 19.92 | 20.39 | 20.39 | +0.03 (+0.15%) | 1,415,691 |
| 31 Aug 2021 | CNY | 20.69 | 20.79 | 20.03 | 20.36 | 20.36 | -0.11 (-0.54%) | 1,909,405 |
| 30 Aug 2021 | CNY | 21.4 | 21.84 | 20.39 | 20.47 | 20.47 | -1.13 (-5.23%) | 3,181,907 |
| 27 Aug 2021 | CNY | 21.23 | 22.46 | 21.2 | 21.6 | 21.6 | +0.09 (+0.42%) | 2,416,735 |
| 26 Aug 2021 | CNY | 22.2 | 22.2 | 21.26 | 21.51 | 21.51 | -0.75 (-3.37%) | 2,469,520 |
| 25 Aug 2021 | CNY | 22.31 | 22.9 | 21.96 | 22.26 | 22.26 | -0.21 (-0.93%) | 2,877,471 |
| 24 Aug 2021 | CNY | 22 | 22.86 | 21.5 | 22.47 | 22.47 | +0.37 (+1.67%) | 3,881,614 |
| 23 Aug 2021 | CNY | 22.18 | 22.18 | 21.34 | 22.1 | 22.1 | +0.15 (+0.68%) | 3,416,614 |
| 20 Aug 2021 | CNY | 22.65 | 22.95 | 21.82 | 21.95 | 21.95 | -0.86 (-3.77%) | 4,108,051 |
| 19 Aug 2021 | CNY | 21.98 | 23.18 | 21.77 | 22.81 | 22.81 | +0.85 (+3.87%) | 6,069,485 |
| 18 Aug 2021 | CNY | 20.78 | 22.15 | 20.22 | 21.96 | 21.96 | +1.56 (+7.65%) | 5,581,741 |
| 17 Aug 2021 | CNY | 21.42 | 21.66 | 20.3 | 20.4 | 20.4 | -1.05 (-4.90%) | 4,062,184 |
| 16 Aug 2021 | CNY | 21.28 | 22.09 | 20.68 | 21.45 | 21.45 | +0.17 (+0.80%) | 4,203,247 |
| 13 Aug 2021 | CNY | 20.5 | 21.29 | 20.14 | 21.28 | 21.28 | +0.78 (+3.80%) | 3,611,677 |
| 12 Aug 2021 | CNY | 20.63 | 21.07 | 20.37 | 20.5 | 20.5 | -0.38 (-1.82%) | 3,106,281 |
| 11 Aug 2021 | CNY | 21.11 | 21.31 | 20.38 | 20.88 | 20.88 | +0.07 (+0.34%) | 3,506,505 |
| 10 Aug 2021 | CNY | 19.55 | 21.2 | 19.35 | 20.81 | 20.81 | +1.29 (+6.61%) | 5,795,033 |
| 9 Aug 2021 | CNY | 19.15 | 19.56 | 19.09 | 19.52 | 19.52 | +0.37 (+1.93%) | 2,043,539 |
| 6 Aug 2021 | CNY | 19.98 | 20.2 | 18.9 | 19.15 | 19.15 | -0.82 (-4.11%) | 4,321,504 |
| 5 Aug 2021 | CNY | 20.25 | 21.03 | 19.89 | 19.97 | 19.97 | -0.52 (-2.54%) | 3,374,478 |
| 4 Aug 2021 | CNY | 21.59 | 21.59 | 20.29 | 20.49 | 20.49 | -0.84 (-3.94%) | 5,292,130 |
| 3 Aug 2021 | CNY | 20.55 | 21.36 | 20.24 | 21.33 | 21.33 | +0.82 (+4.00%) | 7,698,935 |
| 2 Aug 2021 | CNY | 19.45 | 20.64 | 19.2 | 20.51 | 20.51 | +1.68 (+8.92%) | 8,390,777 |
| 30 Jul 2021 | CNY | 17.58 | 19.46 | 17.41 | 18.83 | 18.83 | +1.25 (+7.11%) | 4,983,169 |
| 29 Jul 2021 | CNY | 17.6 | 17.87 | 17.38 | 17.58 | 17.58 | +0.25 (+1.44%) | 2,425,163 |
| 28 Jul 2021 | CNY | 18.21 | 18.46 | 17.23 | 17.33 | 17.33 | -0.89 (-4.88%) | 2,829,294 |
| 27 Jul 2021 | CNY | 18.53 | 18.91 | 18.18 | 18.22 | 18.22 | -0.53 (-2.83%) | 2,088,832 |
| 26 Jul 2021 | CNY | 18.57 | 18.9 | 18.3 | 18.75 | 18.75 | +0.14 (+0.75%) | 1,777,077 |
