| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2021 | CNY | 31.75 | 32.4 | 27.58 | 28.85 | 28.85 | -3.14 (-9.82%) | 70,708,631 |
| 31 Aug 2021 | CNY | 29.8 | 32.23 | 29.26 | 31.99 | 31.99 | +1.89 (+6.28%) | 59,258,804 |
| 30 Aug 2021 | CNY | 30.81 | 32.15 | 29.4 | 30.1 | 30.1 | -1.32 (-4.20%) | 68,903,367 |
| 27 Aug 2021 | CNY | 31.3 | 34.43 | 31.06 | 31.42 | 31.42 | +0.03 (+0.10%) | 80,045,274 |
| 26 Aug 2021 | CNY | 31.5 | 32.4 | 30.45 | 31.39 | 31.39 | -0.51 (-1.60%) | 44,738,920 |
| 25 Aug 2021 | CNY | 31.1 | 33 | 30.8 | 31.9 | 31.9 | +0.6 (+1.92%) | 69,276,694 |
| 24 Aug 2021 | CNY | 28.7 | 33.76 | 28.52 | 31.3 | 31.3 | +2.33 (+8.04%) | 110,840,742 |
| 23 Aug 2021 | CNY | 24.5 | 29.51 | 23.81 | 28.97 | 28.97 | +4.38 (+17.81%) | 135,960,561 |
| 20 Aug 2021 | CNY | 26.03 | 26.08 | 24 | 24.59 | 24.59 | -1.86 (-7.03%) | 79,167,909 |
| 19 Aug 2021 | CNY | 26.65 | 27.27 | 25.88 | 26.45 | 26.45 | -0.85 (-3.11%) | 70,147,654 |
| 18 Aug 2021 | CNY | 25.55 | 27.37 | 25.11 | 27.3 | 27.3 | +1.64 (+6.39%) | 95,440,323 |
| 17 Aug 2021 | CNY | 25.85 | 26.66 | 24.79 | 25.66 | 25.66 | -0.65 (-2.47%) | 77,436,396 |
| 16 Aug 2021 | CNY | 26.1 | 27.4 | 25.1 | 26.31 | 26.31 | +0.01 (+0.04%) | 99,387,204 |
| 13 Aug 2021 | CNY | 27.5 | 29.88 | 26.3 | 26.3 | 26.3 | -1.74 (-6.21%) | 152,725,026 |
| 12 Aug 2021 | CNY | 24.5 | 28.88 | 24.01 | 28.04 | 28.04 | +4.87 (+21.02%) | 213,309,764 |
| 11 Aug 2021 | CNY | 21 | 25.88 | 20.07 | 23.17 | 23.17 | 0.0 (0.0%) | 272,226,240 |
