| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 27.71 | 30.5 | 27.5 | 28.87 | 28.87 | +1.07 (+3.85%) | 8,461,510 |
| 2 Dec 2021 | CNY | 26.36 | 31.72 | 26.36 | 27.8 | 27.8 | +1.36 (+5.14%) | 8,812,200 |
| 1 Dec 2021 | CNY | 26.11 | 26.88 | 25.6 | 26.44 | 26.44 | +0.4 (+1.54%) | 2,374,100 |
| 30 Nov 2021 | CNY | 26 | 26.52 | 25.66 | 26.04 | 26.04 | +0.69 (+2.72%) | 2,809,010 |
| 29 Nov 2021 | CNY | 24.91 | 25.88 | 24.51 | 25.35 | 25.35 | -0.45 (-1.74%) | 2,304,900 |
| 26 Nov 2021 | CNY | 26.5 | 26.84 | 25.18 | 25.8 | 25.8 | -0.65 (-2.46%) | 4,584,200 |
| 25 Nov 2021 | CNY | 25.13 | 28.6 | 24.98 | 26.45 | 26.45 | +1.35 (+5.38%) | 6,788,700 |
| 24 Nov 2021 | CNY | 25.29 | 25.4 | 24.88 | 25.1 | 25.1 | -0.22 (-0.87%) | 2,328,100 |
| 23 Nov 2021 | CNY | 25.16 | 26.48 | 24.89 | 25.32 | 25.32 | -0.15 (-0.59%) | 3,278,800 |
| 22 Nov 2021 | CNY | 24.53 | 25.54 | 24.21 | 25.47 | 25.47 | +0.98 (+4.00%) | 2,266,200 |
| 19 Nov 2021 | CNY | 23.76 | 24.9 | 23.76 | 24.49 | 24.49 | +0.74 (+3.12%) | 1,732,530 |
| 18 Nov 2021 | CNY | 24.38 | 24.62 | 23.7 | 23.75 | 23.75 | -0.62 (-2.54%) | 1,542,820 |
| 17 Nov 2021 | CNY | 24.06 | 24.85 | 24.06 | 24.37 | 24.37 | +0.3 (+1.25%) | 1,292,300 |
| 16 Nov 2021 | CNY | 24.89 | 24.89 | 24.01 | 24.07 | 24.07 | -0.73 (-2.94%) | 1,923,600 |
| 15 Nov 2021 | CNY | 24 | 25.03 | 23.88 | 24.8 | 24.8 | +0.93 (+3.90%) | 2,510,300 |
| 12 Nov 2021 | CNY | 23.4 | 24 | 23.32 | 23.87 | 23.87 | +0.44 (+1.88%) | 1,300,200 |
| 11 Nov 2021 | CNY | 23.28 | 23.66 | 23.03 | 23.43 | 23.43 | +0.13 (+0.56%) | 1,067,800 |
| 10 Nov 2021 | CNY | 22.96 | 23.39 | 22.8 | 23.3 | 23.3 | +0.32 (+1.39%) | 1,115,580 |
| 9 Nov 2021 | CNY | 22.9 | 23.17 | 22.83 | 22.98 | 22.98 | +0.08 (+0.35%) | 826,100 |
| 8 Nov 2021 | CNY | 22.9 | 23.05 | 22.53 | 22.9 | 22.9 | -0.13 (-0.56%) | 911,400 |
| 7 Nov 2021 | CNY | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
| 5 Nov 2021 | CNY | 22.55 | 23.2 | 22.35 | 23.03 | 23.03 | +0.43 (+1.90%) | 1,421,300 |
| 4 Nov 2021 | CNY | 22.4 | 22.7 | 22.29 | 22.6 | 22.6 | +0.28 (+1.25%) | 746,400 |
| 3 Nov 2021 | CNY | 22.1 | 22.48 | 21.88 | 22.32 | 22.32 | +0.39 (+1.78%) | 661,580 |
| 2 Nov 2021 | CNY | 22.28 | 22.65 | 21.88 | 21.93 | 21.93 | -0.43 (-1.92%) | 949,800 |
| 1 Nov 2021 | CNY | 21.85 | 22.42 | 21.77 | 22.36 | 22.36 | +0.42 (+1.91%) | 648,330 |
| 29 Oct 2021 | CNY | 21.4 | 22.1 | 21.01 | 21.94 | 21.94 | +0.32 (+1.48%) | 1,008,280 |
| 28 Oct 2021 | CNY | 22.28 | 22.59 | 21.5 | 21.62 | 21.62 | -0.8 (-3.57%) | 1,328,900 |
| 27 Oct 2021 | CNY | 23.07 | 23.17 | 22.25 | 22.42 | 22.42 | -0.79 (-3.40%) | 1,611,230 |
