| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 30.85 | 31.09 | 30.23 | 30.29 | 30.29 | -0.54 (-1.75%) | 630 |
| 2 Dec 2021 | CNY | 31.24 | 31.3 | 30.64 | 30.83 | 30.83 | -0.22 (-0.71%) | 200 |
| 1 Dec 2021 | CNY | 30.46 | 31.58 | 30.43 | 31.05 | 31.05 | +0.84 (+2.78%) | 370 |
| 30 Nov 2021 | CNY | 30.49 | 30.77 | 29.93 | 30.21 | 30.21 | -0.59 (-1.92%) | 3,769 |
| 29 Nov 2021 | CNY | 30.63 | 31.34 | 30.61 | 30.8 | 30.8 | +0.26 (+0.85%) | 3,402 |
| 26 Nov 2021 | CNY | 31.72 | 31.77 | 30.53 | 30.54 | 30.54 | -1.92 (-5.91%) | 900 |
| 25 Nov 2021 | CNY | 31.57 | 32.53 | 31.57 | 32.46 | 32.46 | +0.96 (+3.05%) | 730 |
| 24 Nov 2021 | CNY | 31.98 | 32.08 | 30.96 | 31.5 | 31.5 | -0.41 (-1.28%) | 590 |
| 23 Nov 2021 | CNY | 32.8 | 32.8 | 31.09 | 31.91 | 31.91 | -1.11 (-3.36%) | 1,786 |
| 22 Nov 2021 | CNY | 33.81 | 33.81 | 32.13 | 33.02 | 33.02 | -0.5 (-1.49%) | 656 |
| 19 Nov 2021 | CNY | 33.9 | 34.11 | 33.41 | 33.52 | 33.52 | -0.33 (-0.97%) | 10 |
| 18 Nov 2021 | CNY | 34.2 | 34.35 | 33.81 | 33.85 | 33.85 | -0.22 (-0.65%) | 259 |
| 17 Nov 2021 | CNY | 33.47 | 34.65 | 33.47 | 34.07 | 34.07 | +0.18 (+0.53%) | 3,300 |
| 16 Nov 2021 | CNY | 33.93 | 34.26 | 33.89 | 33.89 | 33.89 | 0.0 (0.0%) | 60 |
| 15 Nov 2021 | CNY | 33.86 | 34.56 | 33.82 | 33.89 | 33.89 | +0.52 (+1.56%) | 150 |
| 12 Nov 2021 | CNY | 34.38 | 34.38 | 33.37 | 33.37 | 33.37 | -1 (-2.91%) | 50 |
| 11 Nov 2021 | CNY | 32.25 | 34.61 | 32.25 | 34.37 | 34.37 | +2.19 (+6.81%) | 3,127 |
| 10 Nov 2021 | CNY | 32.58 | 32.79 | 31.76 | 32.18 | 32.18 | +0.33 (+1.04%) | 600 |
| 9 Nov 2021 | CNY | 32.72 | 32.88 | 31.82 | 31.85 | 31.85 | -0.9 (-2.75%) | 100 |
| 8 Nov 2021 | CNY | 32.86 | 33.11 | 32.69 | 32.75 | 32.75 | -0.05 (-0.15%) | 400 |
| 5 Nov 2021 | CNY | 33.56 | 33.85 | 32.62 | 32.8 | 32.8 | -0.76 (-2.26%) | 240 |
| 4 Nov 2021 | CNY | 33.69 | 34.25 | 33.47 | 33.56 | 33.56 | -0.06 (-0.18%) | 924 |
| 3 Nov 2021 | CNY | 33.52 | 33.86 | 33.49 | 33.62 | 33.62 | +0.01 (+0.03%) | 64 |
| 2 Nov 2021 | CNY | 34.03 | 34.29 | 33.53 | 33.61 | 33.61 | -0.42 (-1.23%) | 370 |
| 1 Nov 2021 | CNY | 33.65 | 34.43 | 33.64 | 34.03 | 34.03 | +0.7 (+2.10%) | 1,760 |
| 29 Oct 2021 | CNY | 32.4 | 33.65 | 32.4 | 33.33 | 33.33 | +0.77 (+2.36%) | 100 |
| 28 Oct 2021 | CNY | 33.06 | 33.19 | 32.55 | 32.56 | 32.56 | -0.49 (-1.48%) | 420 |
| 27 Oct 2021 | CNY | 32.64 | 33.4 | 32.64 | 33.05 | 33.05 | +0.39 (+1.19%) | 750 |
| 26 Oct 2021 | CNY | 32.29 | 32.95 | 32.17 | 32.66 | 32.66 | +0.44 (+1.37%) | 62 |
| 25 Oct 2021 | CNY | 32.17 | 32.69 | 32.17 | 32.22 | 32.22 | +0.19 (+0.59%) | 241 |
