| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | CNY | 32.62 | 32.99 | 32.01 | 32.03 | 32.03 | -0.57 (-1.75%) | 3,932,949 |
| 17 Dec 2021 | CNY | 33.22 | 33.29 | 32.6 | 32.6 | 32.6 | -0.73 (-2.19%) | 5,577,716 |
| 16 Dec 2021 | CNY | 32.69 | 34.28 | 32.35 | 33.33 | 33.33 | +0.26 (+0.79%) | 9,592,886 |
| 15 Dec 2021 | CNY | 33 | 34.25 | 32.61 | 33.07 | 33.07 | -1.44 (-4.17%) | 11,896,499 |
| 14 Dec 2021 | CNY | 32.55 | 35.75 | 31.95 | 34.51 | 34.51 | +2.01 (+6.18%) | 18,034,020 |
| 13 Dec 2021 | CNY | 31.94 | 32.94 | 31.93 | 32.5 | 32.5 | +0.58 (+1.82%) | 4,742,074 |
| 10 Dec 2021 | CNY | 31.7 | 32.25 | 31.62 | 31.92 | 31.92 | -0.07 (-0.22%) | 3,183,647 |
| 9 Dec 2021 | CNY | 31.32 | 32.83 | 31.12 | 31.99 | 31.99 | +0.78 (+2.50%) | 5,056,535 |
| 8 Dec 2021 | CNY | 31 | 31.43 | 31 | 31.21 | 31.21 | -0.01 (-0.03%) | 1,644,938 |
| 7 Dec 2021 | CNY | 31.12 | 31.51 | 30.85 | 31.22 | 31.22 | -0.3 (-0.95%) | 2,954,362 |
| 6 Dec 2021 | CNY | 31.1 | 32.37 | 31.1 | 31.52 | 31.52 | +0.44 (+1.42%) | 4,244,590 |
| 3 Dec 2021 | CNY | 31.25 | 31.46 | 30.8 | 31.08 | 31.08 | -0.23 (-0.73%) | 2,130,975 |
| 2 Dec 2021 | CNY | 31.73 | 31.73 | 31.3 | 31.31 | 31.31 | -0.42 (-1.32%) | 2,124,352 |
| 1 Dec 2021 | CNY | 31.59 | 31.86 | 31.3 | 31.73 | 31.73 | +0.13 (+0.41%) | 2,354,808 |
| 30 Nov 2021 | CNY | 31.47 | 31.61 | 31.28 | 31.6 | 31.6 | +0.23 (+0.73%) | 2,472,238 |
| 29 Nov 2021 | CNY | 31.8 | 31.98 | 31.35 | 31.37 | 31.37 | -1.05 (-3.24%) | 3,785,203 |
| 26 Nov 2021 | CNY | 31.89 | 32.9 | 31.24 | 32.42 | 32.42 | +0.12 (+0.37%) | 4,328,857 |
| 25 Nov 2021 | CNY | 31.9 | 33.55 | 31.9 | 32.3 | 32.3 | +0.51 (+1.60%) | 6,452,167 |
| 24 Nov 2021 | CNY | 31.57 | 31.85 | 31.01 | 31.79 | 31.79 | +0.22 (+0.70%) | 3,394,295 |
| 23 Nov 2021 | CNY | 31.42 | 31.75 | 31.32 | 31.57 | 31.57 | +0.19 (+0.61%) | 2,613,961 |
| 22 Nov 2021 | CNY | 31.23 | 31.5 | 30.89 | 31.38 | 31.38 | +0.16 (+0.51%) | 2,618,504 |
| 19 Nov 2021 | CNY | 31.14 | 31.28 | 30.89 | 31.22 | 31.22 | +0.09 (+0.29%) | 1,997,889 |
| 18 Nov 2021 | CNY | 31.6 | 31.68 | 31.1 | 31.13 | 31.13 | -0.54 (-1.71%) | 2,669,278 |
| 17 Nov 2021 | CNY | 31.9 | 32.36 | 31.51 | 31.67 | 31.67 | -0.31 (-0.97%) | 3,066,706 |
| 16 Nov 2021 | CNY | 31.52 | 31.98 | 31.12 | 31.98 | 31.98 | +0.56 (+1.78%) | 4,541,434 |
| 15 Nov 2021 | CNY | 30.9 | 31.68 | 30.81 | 31.42 | 31.42 | +0.35 (+1.13%) | 3,094,754 |
| 12 Nov 2021 | CNY | 31.4 | 31.5 | 30.71 | 31.07 | 31.07 | -0.26 (-0.83%) | 3,172,184 |
| 11 Nov 2021 | CNY | 31.26 | 32.1 | 31.26 | 31.33 | 31.33 | -0.44 (-1.38%) | 4,425,600 |
| 10 Nov 2021 | CNY | 32.69 | 32.95 | 31.26 | 31.77 | 31.77 | -0.61 (-1.88%) | 6,031,231 |
| 9 Nov 2021 | CNY | 33.88 | 36 | 31.75 | 32.38 | 32.38 | -0.66 (-2.00%) | 12,259,743 |
