| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 29 | 29.3111 | 28.7222 | 29.2222 | 29.2222 | +0.278 (+0.96%) | 1,033,799 |
| 13 Dec 2021 | CNY | 29.0556 | 29.2333 | 28.4944 | 28.9444 | 28.9444 | -0.2 (-0.69%) | 1,388,340 |
| 10 Dec 2021 | CNY | 29.1667 | 29.5722 | 28.9722 | 29.1444 | 29.1444 | 0.0 (0.0%) | 1,214,820 |
| 9 Dec 2021 | CNY | 28.9444 | 29.65 | 28.9333 | 29.1444 | 29.1444 | +0.056 (+0.19%) | 1,280,791 |
| 8 Dec 2021 | CNY | 28.7778 | 29.3111 | 28.7 | 29.0889 | 29.0889 | +0.467 (+1.63%) | 1,187,280 |
| 7 Dec 2021 | CNY | 29.0611 | 29.1667 | 28.0556 | 28.6222 | 28.6222 | -0.267 (-0.92%) | 1,613,880 |
| 6 Dec 2021 | CNY | 30.9389 | 30.9444 | 28.6111 | 28.8889 | 28.8889 | -2.011 (-6.51%) | 2,940,840 |
| 3 Dec 2021 | CNY | 31 | 31.5556 | 30.8389 | 30.9 | 30.9 | -0.267 (-0.86%) | 2,111,940 |
| 2 Dec 2021 | CNY | 32.1667 | 32.3611 | 31.0667 | 31.1667 | 31.1667 | -0.972 (-3.02%) | 2,950,178 |
| 1 Dec 2021 | CNY | 31.6833 | 32.1889 | 31.4444 | 32.1389 | 32.1389 | +0.517 (+1.63%) | 2,564,886 |
| 30 Nov 2021 | CNY | 33.1833 | 33.7 | 31.5167 | 31.6222 | 31.6222 | -1.539 (-4.64%) | 4,672,686 |
| 29 Nov 2021 | CNY | 32.2445 | 33.5389 | 31.9444 | 33.1611 | 33.1611 | +0.267 (+0.81%) | 2,712,016 |
| 26 Nov 2021 | CNY | 33.5778 | 34.0611 | 32.7778 | 32.8944 | 32.8944 | -0.883 (-2.62%) | 3,978,255 |
| 25 Nov 2021 | CNY | 35.8333 | 36.1111 | 33.75 | 33.7778 | 33.7778 | -2 (-5.59%) | 6,047,031 |
| 24 Nov 2021 | CNY | 34.55 | 36.1111 | 34.4444 | 35.7778 | 35.7778 | +0.722 (+2.06%) | 7,312,647 |
| 23 Nov 2021 | CNY | 34.7333 | 36.3889 | 33.8889 | 35.0556 | 35.0556 | -0.655 (-1.84%) | 7,470,408 |
| 22 Nov 2021 | CNY | 36.0445 | 38.6167 | 34.3833 | 35.7111 | 35.7111 | +2.1 (+6.25%) | 8,692,574 |
| 19 Nov 2021 | CNY | 32.2222 | 34.9444 | 32.0944 | 33.6111 | 33.6111 | +0.839 (+2.56%) | 4,332,571 |
| 18 Nov 2021 | CNY | 34.4945 | 34.8278 | 32.5445 | 32.7722 | 32.7722 | -1.672 (-4.85%) | 3,920,607 |
| 17 Nov 2021 | CNY | 35.6278 | 36.0389 | 34.1333 | 34.4444 | 34.4444 | -1.167 (-3.28%) | 4,471,380 |
| 16 Nov 2021 | CNY | 37.2222 | 37.7722 | 34.6111 | 35.6111 | 35.6111 | -2.167 (-5.74%) | 7,476,184 |
| 15 Nov 2021 | CNY | 33.3444 | 39.2945 | 33.3389 | 37.7778 | 37.7778 | +5.033 (+15.37%) | 11,013,982 |
| 12 Nov 2021 | CNY | 31.1333 | 33.05 | 30.8278 | 32.7445 | 32.7445 | +1.639 (+5.27%) | 3,374,391 |
| 11 Nov 2021 | CNY | 30.9111 | 32.5611 | 30.8333 | 31.1056 | 31.1056 | +0.044 (+0.14%) | 1,731,780 |
| 10 Nov 2021 | CNY | 32.0556 | 32.6667 | 30.9333 | 31.0611 | 31.0611 | -0.939 (-2.93%) | 1,157,580 |
| 9 Nov 2021 | CNY | 31.7444 | 32.7556 | 31.6167 | 32 | 32 | +0.233 (+0.73%) | 1,181,417 |
| 8 Nov 2021 | CNY | 31.1667 | 32.05 | 31.1667 | 31.7667 | 31.7667 | +0.289 (+0.92%) | 1,014,553 |
| 5 Nov 2021 | CNY | 31.3278 | 31.9889 | 30.8778 | 31.4778 | 31.4778 | +0.244 (+0.78%) | 808,200 |
| 4 Nov 2021 | CNY | 31.3222 | 31.7056 | 31.1778 | 31.2333 | 31.2333 | +0.017 (+0.05%) | 715,321 |
| 3 Nov 2021 | CNY | 32.6889 | 32.6889 | 31.1556 | 31.2167 | 31.2167 | -1.211 (-3.73%) | 871,398 |
