| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 28.28 | 28.7733 | 28.0533 | 28.4667 | 28.4667 | +0.027 (+0.09%) | 934,200 |
| 10 Dec 2021 | CNY | 28.9267 | 28.9267 | 28.2533 | 28.44 | 28.44 | +0.14 (+0.49%) | 957,900 |
| 9 Dec 2021 | CNY | 28.1333 | 28.6667 | 27.8067 | 28.3 | 28.3 | +0.4 (+1.43%) | 1,167,795 |
| 8 Dec 2021 | CNY | 27.6733 | 28.1067 | 27.62 | 27.9 | 27.9 | +0.187 (+0.67%) | 757,800 |
| 7 Dec 2021 | CNY | 27.92 | 28.22 | 27.16 | 27.7133 | 27.7133 | -0.1 (-0.36%) | 1,076,110 |
| 6 Dec 2021 | CNY | 29.7333 | 29.8267 | 27.6867 | 27.8133 | 27.8133 | -2.013 (-6.75%) | 2,417,959 |
| 3 Dec 2021 | CNY | 29.9 | 30.12 | 29.08 | 29.8267 | 29.8267 | -0.04 (-0.13%) | 1,417,624 |
| 2 Dec 2021 | CNY | 30.6333 | 31.0667 | 29.7667 | 29.8667 | 29.8667 | -0.727 (-2.38%) | 2,310,622 |
| 1 Dec 2021 | CNY | 30.8 | 31.0467 | 30.2533 | 30.5933 | 30.5933 | -0.207 (-0.67%) | 1,681,159 |
| 30 Nov 2021 | CNY | 29.6267 | 31.2533 | 29.4667 | 30.8 | 30.8 | +1.427 (+4.86%) | 3,511,375 |
| 29 Nov 2021 | CNY | 29.14 | 29.8667 | 28.9667 | 29.3733 | 29.3733 | -0.227 (-0.77%) | 1,276,303 |
| 26 Nov 2021 | CNY | 30.0133 | 30.18 | 29.3333 | 29.6 | 29.6 | -0.6 (-1.99%) | 1,824,300 |
| 25 Nov 2021 | CNY | 30.0067 | 30.7867 | 29.64 | 30.2 | 30.2 | +0.28 (+0.94%) | 2,755,044 |
| 24 Nov 2021 | CNY | 29.4267 | 29.9867 | 29.0067 | 29.92 | 29.92 | +0.573 (+1.95%) | 2,149,018 |
| 23 Nov 2021 | CNY | 28.7667 | 29.6667 | 28.5533 | 29.3467 | 29.3467 | +0.567 (+1.97%) | 2,018,077 |
| 22 Nov 2021 | CNY | 28.8 | 29.5333 | 28.7133 | 28.78 | 28.78 | +0.04 (+0.14%) | 1,581,621 |
| 19 Nov 2021 | CNY | 28.3333 | 28.8467 | 27.6667 | 28.74 | 28.74 | +0.9 (+3.23%) | 1,758,198 |
| 18 Nov 2021 | CNY | 28.2533 | 28.8733 | 27.7667 | 27.84 | 27.84 | -0.407 (-1.44%) | 1,102,015 |
| 17 Nov 2021 | CNY | 27.7333 | 28.52 | 27.6667 | 28.2467 | 28.2467 | +0.533 (+1.92%) | 1,220,493 |
| 16 Nov 2021 | CNY | 28.8333 | 28.8333 | 27.68 | 27.7133 | 27.7133 | -1.12 (-3.88%) | 1,554,448 |
| 15 Nov 2021 | CNY | 28.3133 | 28.8667 | 28.1667 | 28.8333 | 28.8333 | +0.607 (+2.15%) | 1,661,659 |
| 12 Nov 2021 | CNY | 28.2 | 28.46 | 27.8667 | 28.2267 | 28.2267 | +0.12 (+0.43%) | 1,261,431 |
| 11 Nov 2021 | CNY | 27.4733 | 28.44 | 27.4733 | 28.1067 | 28.1067 | +0.373 (+1.35%) | 1,191,030 |
| 10 Nov 2021 | CNY | 27.9933 | 28.32 | 27.3667 | 27.7333 | 27.7333 | +0.193 (+0.70%) | 1,286,520 |
| 9 Nov 2021 | CNY | 27.06 | 27.9467 | 26.7867 | 27.54 | 27.54 | +0.487 (+1.80%) | 1,327,095 |
| 8 Nov 2021 | CNY | 26.5267 | 27.2933 | 26.3333 | 27.0533 | 27.0533 | +0.5 (+1.88%) | 962,295 |
| 5 Nov 2021 | CNY | 26.3133 | 26.6667 | 26.0667 | 26.5533 | 26.5533 | +0.347 (+1.32%) | 723,300 |
| 4 Nov 2021 | CNY | 26.1133 | 26.2667 | 26.0067 | 26.2067 | 26.2067 | +0.087 (+0.33%) | 605,850 |
| 3 Nov 2021 | CNY | 25.9067 | 26.14 | 25.7067 | 26.12 | 26.12 | +0.293 (+1.14%) | 471,900 |
| 2 Nov 2021 | CNY | 26.5867 | 26.92 | 25.82 | 25.8267 | 25.8267 | -0.833 (-3.13%) | 933,723 |
