| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 37.4889 | 37.7389 | 36.7778 | 37.5445 | 37.5445 | +0.283 (+0.76%) | 908,640 |
| 10 Dec 2021 | CNY | 36.4556 | 37.3333 | 36.1167 | 37.2611 | 37.2611 | +0.539 (+1.47%) | 1,005,573 |
| 9 Dec 2021 | CNY | 36.6833 | 37.0278 | 36.4444 | 36.7222 | 36.7222 | +0.039 (+0.11%) | 923,009 |
| 8 Dec 2021 | CNY | 36.0833 | 36.7278 | 35.8444 | 36.6833 | 36.6833 | +0.572 (+1.58%) | 927,360 |
| 7 Dec 2021 | CNY | 36.6889 | 36.8667 | 35.6111 | 36.1111 | 36.1111 | -0.378 (-1.04%) | 1,092,378 |
| 6 Dec 2021 | CNY | 39.55 | 39.55 | 36.4778 | 36.4889 | 36.4889 | -2.872 (-7.30%) | 2,626,680 |
| 3 Dec 2021 | CNY | 39.6167 | 40.5389 | 39.1444 | 39.3611 | 39.3611 | -0.195 (-0.49%) | 1,316,352 |
| 2 Dec 2021 | CNY | 41.6667 | 41.6667 | 39.5556 | 39.5556 | 39.5556 | -1.167 (-2.86%) | 1,788,552 |
| 1 Dec 2021 | CNY | 39.8611 | 41.3111 | 39.8611 | 40.7222 | 40.7222 | +0.667 (+1.66%) | 1,847,217 |
| 30 Nov 2021 | CNY | 40.7778 | 41.5556 | 39.8444 | 40.0556 | 40.0556 | -0.333 (-0.83%) | 2,188,600 |
| 29 Nov 2021 | CNY | 38.45 | 40.6778 | 38.4444 | 40.3889 | 40.3889 | +1.017 (+2.58%) | 2,201,043 |
| 26 Nov 2021 | CNY | 39.8889 | 40.7222 | 39.2222 | 39.3722 | 39.3722 | -1.022 (-2.53%) | 2,350,297 |
| 25 Nov 2021 | CNY | 42.5 | 42.5 | 40.3167 | 40.3944 | 40.3944 | -1.633 (-3.89%) | 2,873,552 |
| 24 Nov 2021 | CNY | 41.6722 | 42.2667 | 40.9056 | 42.0278 | 42.0278 | -0.194 (-0.46%) | 3,361,800 |
| 23 Nov 2021 | CNY | 40.2611 | 42.7222 | 39.7556 | 42.2222 | 42.2222 | +2.211 (+5.53%) | 5,125,010 |
| 22 Nov 2021 | CNY | 38.8944 | 40.4333 | 38.8889 | 40.0111 | 40.0111 | +1.105 (+2.84%) | 2,627,157 |
| 19 Nov 2021 | CNY | 38.5445 | 39.8167 | 38.2389 | 38.9056 | 38.9056 | +0.361 (+0.94%) | 3,212,361 |
| 18 Nov 2021 | CNY | 40.5445 | 42.8889 | 38.2278 | 38.5445 | 38.5445 | -1.05 (-2.65%) | 4,430,689 |
| 17 Nov 2021 | CNY | 38.8944 | 40.0222 | 38.8944 | 39.5944 | 39.5944 | +0.4 (+1.02%) | 2,470,672 |
| 16 Nov 2021 | CNY | 41.4945 | 41.5445 | 38.8889 | 39.1944 | 39.1944 | -2.8 (-6.67%) | 4,516,914 |
| 15 Nov 2021 | CNY | 39.4222 | 44.5 | 39.4222 | 41.9945 | 41.9945 | +2.883 (+7.37%) | 7,182,649 |
| 12 Nov 2021 | CNY | 38.1444 | 39.2667 | 37.2722 | 39.1111 | 39.1111 | +1.217 (+3.21%) | 4,670,436 |
| 11 Nov 2021 | CNY | 34.8889 | 38.8778 | 34.8889 | 37.8944 | 37.8944 | +2.894 (+8.27%) | 4,534,156 |
| 10 Nov 2021 | CNY | 33.7778 | 35.8111 | 33.7222 | 35 | 35 | +1.161 (+3.43%) | 2,071,261 |
| 9 Nov 2021 | CNY | 33.4444 | 34.1444 | 33.3056 | 33.8389 | 33.8389 | +0.395 (+1.18%) | 801,752 |
| 8 Nov 2021 | CNY | 33.3389 | 33.65 | 33.0556 | 33.4444 | 33.4444 | +0.144 (+0.43%) | 818,465 |
| 5 Nov 2021 | CNY | 33.0167 | 33.9167 | 32.9556 | 33.3 | 33.3 | -0.022 (-0.07%) | 1,269,203 |
| 4 Nov 2021 | CNY | 32.25 | 33.3889 | 32.1056 | 33.3222 | 33.3222 | +1.072 (+3.32%) | 1,324,078 |
| 3 Nov 2021 | CNY | 32.0111 | 32.3778 | 31.9444 | 32.25 | 32.25 | +0.3 (+0.94%) | 411,840 |
| 2 Nov 2021 | CNY | 33.4778 | 33.5278 | 31.7333 | 31.95 | 31.95 | -0.967 (-2.94%) | 1,203,660 |
