| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | CNY | 31.42 | 31.9 | 31.13 | 31.6 | 31.6 | +0.37 (+1.18%) | 815,500 |
| 17 Dec 2021 | CNY | 31.9 | 31.99 | 31.21 | 31.23 | 31.23 | -0.67 (-2.10%) | 765,705 |
| 16 Dec 2021 | CNY | 31.33 | 32.05 | 31.21 | 31.9 | 31.9 | +0.57 (+1.82%) | 688,355 |
| 15 Dec 2021 | CNY | 31.86 | 31.86 | 31.27 | 31.33 | 31.33 | -0.53 (-1.66%) | 885,072 |
| 14 Dec 2021 | CNY | 32.08 | 32.1 | 31.57 | 31.86 | 31.86 | +0.06 (+0.19%) | 650,600 |
| 13 Dec 2021 | CNY | 32.26 | 32.26 | 31.59 | 31.8 | 31.8 | -0.34 (-1.06%) | 876,900 |
| 10 Dec 2021 | CNY | 32 | 32.49 | 31.8 | 32.14 | 32.14 | +0.2 (+0.63%) | 691,700 |
| 9 Dec 2021 | CNY | 31.53 | 32.27 | 31.53 | 31.94 | 31.94 | +0.41 (+1.30%) | 782,350 |
| 8 Dec 2021 | CNY | 31.5 | 31.82 | 31.31 | 31.53 | 31.53 | +0.16 (+0.51%) | 647,400 |
| 7 Dec 2021 | CNY | 31.8 | 32.28 | 31.12 | 31.37 | 31.37 | -0.39 (-1.23%) | 1,044,333 |
| 6 Dec 2021 | CNY | 32.47 | 32.7 | 31.67 | 31.76 | 31.76 | -0.71 (-2.19%) | 1,090,945 |
| 3 Dec 2021 | CNY | 32.56 | 33.32 | 32.38 | 32.47 | 32.47 | -0.49 (-1.49%) | 608,800 |
| 2 Dec 2021 | CNY | 33.26 | 33.66 | 32.76 | 32.96 | 32.96 | -0.48 (-1.44%) | 778,400 |
| 1 Dec 2021 | CNY | 33.78 | 33.92 | 33.12 | 33.44 | 33.44 | -0.4 (-1.18%) | 1,032,000 |
| 30 Nov 2021 | CNY | 33.65 | 33.95 | 33.6 | 33.84 | 33.84 | +0.03 (+0.09%) | 651,900 |
| 29 Nov 2021 | CNY | 33.73 | 34.1 | 33.54 | 33.81 | 33.81 | +0.07 (+0.21%) | 742,500 |
| 26 Nov 2021 | CNY | 34.14 | 34.14 | 33.5 | 33.74 | 33.74 | -0.26 (-0.76%) | 708,400 |
| 25 Nov 2021 | CNY | 34 | 34.4 | 33.56 | 34 | 34 | +0.14 (+0.41%) | 888,400 |
| 24 Nov 2021 | CNY | 34.05 | 34.33 | 33.53 | 33.86 | 33.86 | -0.22 (-0.65%) | 828,000 |
| 23 Nov 2021 | CNY | 34.02 | 34.4 | 33.83 | 34.08 | 34.08 | -0.04 (-0.12%) | 710,078 |
| 22 Nov 2021 | CNY | 34.24 | 34.7 | 33.85 | 34.12 | 34.12 | -0.1 (-0.29%) | 1,118,100 |
| 19 Nov 2021 | CNY | 33.52 | 34.64 | 33.52 | 34.22 | 34.22 | +0.36 (+1.06%) | 1,285,900 |
| 18 Nov 2021 | CNY | 34.94 | 34.94 | 33.81 | 33.86 | 33.86 | -0.99 (-2.84%) | 1,113,482 |
| 17 Nov 2021 | CNY | 34.4 | 34.94 | 34.06 | 34.85 | 34.85 | +0.69 (+2.02%) | 1,254,100 |
| 16 Nov 2021 | CNY | 33.9 | 34.99 | 33.9 | 34.16 | 34.16 | -0.23 (-0.67%) | 1,245,400 |
| 15 Nov 2021 | CNY | 33.85 | 34.6 | 32.98 | 34.39 | 34.39 | +0.4 (+1.18%) | 2,612,900 |
| 12 Nov 2021 | CNY | 33.53 | 34.32 | 33.53 | 33.99 | 33.99 | +0.47 (+1.40%) | 1,207,309 |
| 11 Nov 2021 | CNY | 33.74 | 34.2 | 33.48 | 33.52 | 33.52 | -0.56 (-1.64%) | 1,473,200 |
| 10 Nov 2021 | CNY | 34.41 | 35.13 | 33.71 | 34.08 | 34.08 | -0.5 (-1.45%) | 1,760,500 |
| 9 Nov 2021 | CNY | 33 | 34.66 | 32.8 | 34.58 | 34.58 | +1.55 (+4.69%) | 2,543,800 |
