| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | CNY | 47.6923 | 48.8539 | 47.6923 | 48.3615 | 48.3615 | +0.462 (+0.96%) | 793,404 |
| 8 Dec 2021 | CNY | 48.2 | 48.7769 | 47.8077 | 47.9 | 47.9 | +0.092 (+0.19%) | 1,026,977 |
| 7 Dec 2021 | CNY | 49.9077 | 50.2846 | 47.5385 | 47.8077 | 47.8077 | -2.085 (-4.18%) | 1,379,505 |
| 6 Dec 2021 | CNY | 50.5231 | 50.9 | 49.1231 | 49.8923 | 49.8923 | -1.115 (-2.19%) | 863,430 |
| 3 Dec 2021 | CNY | 51.2539 | 51.9 | 50.5 | 51.0077 | 51.0077 | +0.092 (+0.18%) | 976,492 |
| 2 Dec 2021 | CNY | 52.0462 | 52.7308 | 50.3923 | 50.9154 | 50.9154 | -1.131 (-2.17%) | 1,364,506 |
| 1 Dec 2021 | CNY | 51.1923 | 52.0692 | 50.6769 | 52.0462 | 52.0462 | +0.854 (+1.67%) | 1,403,313 |
| 30 Nov 2021 | CNY | 50.5462 | 52 | 50.1615 | 51.1923 | 51.1923 | +0.661 (+1.31%) | 1,932,218 |
| 29 Nov 2021 | CNY | 48.4462 | 51.1385 | 48.4462 | 50.5308 | 50.5308 | +1.3 (+2.64%) | 1,371,509 |
| 26 Nov 2021 | CNY | 50.5308 | 50.5308 | 48.8462 | 49.2308 | 49.2308 | -1.323 (-2.62%) | 1,172,470 |
| 25 Nov 2021 | CNY | 50.3 | 50.9692 | 49.4846 | 50.5538 | 50.5538 | +0.554 (+1.11%) | 1,020,717 |
| 24 Nov 2021 | CNY | 50.4539 | 50.8308 | 49.8462 | 50 | 50 | -0.462 (-0.91%) | 845,780 |
| 23 Nov 2021 | CNY | 50.7769 | 51.8077 | 50.0154 | 50.4615 | 50.4615 | -0.315 (-0.62%) | 914,841 |
| 22 Nov 2021 | CNY | 51.0692 | 51.5077 | 50.5077 | 50.7769 | 50.7769 | -0.292 (-0.57%) | 857,416 |
| 19 Nov 2021 | CNY | 50.0769 | 51.1539 | 49.6231 | 51.0692 | 51.0692 | +0.531 (+1.05%) | 1,041,548 |
| 18 Nov 2021 | CNY | 49.8231 | 50.9615 | 49.4692 | 50.5385 | 50.5385 | +0.692 (+1.39%) | 1,275,781 |
| 17 Nov 2021 | CNY | 49.6154 | 50.3308 | 48.7769 | 49.8462 | 49.8462 | +0.915 (+1.87%) | 923,260 |
| 16 Nov 2021 | CNY | 50.9077 | 50.9154 | 48.9154 | 48.9308 | 48.9308 | -1.792 (-3.53%) | 1,221,545 |
| 15 Nov 2021 | CNY | 50.5462 | 51.0769 | 50.1385 | 50.7231 | 50.7231 | +0.123 (+0.24%) | 1,205,362 |
| 12 Nov 2021 | CNY | 49.6308 | 50.7692 | 49.3539 | 50.6 | 50.6 | +1.069 (+2.16%) | 1,508,630 |
| 11 Nov 2021 | CNY | 50 | 50.1462 | 49.3539 | 49.5308 | 49.5308 | -0.446 (-0.89%) | 1,014,370 |
| 10 Nov 2021 | CNY | 49.4231 | 50.3154 | 48.9692 | 49.9769 | 49.9769 | +0.508 (+1.03%) | 1,223,995 |
| 9 Nov 2021 | CNY | 48.0769 | 50.1923 | 48.0769 | 49.4692 | 49.4692 | +1.008 (+2.08%) | 1,413,516 |
| 8 Nov 2021 | CNY | 47.6923 | 48.9154 | 46.5923 | 48.4615 | 48.4615 | +0.654 (+1.37%) | 1,100,045 |
| 5 Nov 2021 | CNY | 47.5769 | 48.5231 | 47.2308 | 47.8077 | 47.8077 | +0.238 (+0.50%) | 1,141,327 |
| 4 Nov 2021 | CNY | 46.9385 | 48.0462 | 46.9231 | 47.5692 | 47.5692 | -0.023 (-0.05%) | 898,690 |
| 3 Nov 2021 | CNY | 47.3077 | 47.7 | 45.3462 | 47.5923 | 47.5923 | -0.262 (-0.55%) | 1,082,861 |
| 2 Nov 2021 | CNY | 46.7308 | 48.9462 | 46.7308 | 47.8539 | 47.8539 | +1.462 (+3.15%) | 1,896,856 |
| 1 Nov 2021 | CNY | 46.1539 | 46.7769 | 45.9 | 46.3923 | 46.3923 | +0.238 (+0.52%) | 588,664 |
| 29 Oct 2021 | CNY | 47.5769 | 47.9923 | 45.8462 | 46.1539 | 46.1539 | -1.838 (-3.83%) | 1,416,376 |
