| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 36.4 | 38 | 35.78 | 36.94 | 36.94 | +1.06 (+2.95%) | 5,271,398 |
| 2 Dec 2021 | CNY | 37.79 | 38.4 | 35.88 | 35.88 | 35.88 | -1.84 (-4.88%) | 4,531,055 |
| 1 Dec 2021 | CNY | 36.55 | 37.82 | 35.48 | 37.72 | 37.72 | +1.43 (+3.94%) | 4,895,404 |
| 30 Nov 2021 | CNY | 36.56 | 37.7 | 36.28 | 36.29 | 36.29 | -0.07 (-0.19%) | 4,805,553 |
| 29 Nov 2021 | CNY | 35.8 | 36.85 | 35.51 | 36.36 | 36.36 | -0.26 (-0.71%) | 2,967,715 |
| 26 Nov 2021 | CNY | 35.64 | 36.92 | 35.05 | 36.62 | 36.62 | +0.82 (+2.29%) | 4,511,352 |
| 25 Nov 2021 | CNY | 35.51 | 35.95 | 35.02 | 35.8 | 35.8 | +0.14 (+0.39%) | 2,361,004 |
| 24 Nov 2021 | CNY | 34.59 | 35.66 | 34.42 | 35.66 | 35.66 | +0.85 (+2.44%) | 2,589,202 |
| 23 Nov 2021 | CNY | 35.38 | 35.4 | 34.58 | 34.81 | 34.81 | -0.39 (-1.11%) | 1,819,530 |
| 22 Nov 2021 | CNY | 34.12 | 35.5 | 34.03 | 35.2 | 35.2 | +1.09 (+3.20%) | 2,591,806 |
| 19 Nov 2021 | CNY | 33.95 | 34.55 | 33.46 | 34.11 | 34.11 | +0.47 (+1.40%) | 1,919,955 |
| 18 Nov 2021 | CNY | 34.54 | 34.55 | 33.62 | 33.64 | 33.64 | -0.9 (-2.61%) | 2,074,647 |
| 17 Nov 2021 | CNY | 33.7 | 34.8 | 33.66 | 34.54 | 34.54 | -0.04 (-0.12%) | 2,489,879 |
| 16 Nov 2021 | CNY | 36.03 | 37.18 | 34.29 | 34.58 | 34.58 | -1.32 (-3.68%) | 4,377,024 |
| 15 Nov 2021 | CNY | 33.8 | 36.17 | 33.32 | 35.9 | 35.9 | +2.19 (+6.50%) | 5,877,521 |
| 12 Nov 2021 | CNY | 33.08 | 34.08 | 32.78 | 33.71 | 33.71 | +0.39 (+1.17%) | 2,969,911 |
| 11 Nov 2021 | CNY | 32.4 | 33.7 | 32.22 | 33.32 | 33.32 | +0.87 (+2.68%) | 3,320,799 |
| 10 Nov 2021 | CNY | 31.86 | 32.5 | 31.71 | 32.45 | 32.45 | +0.18 (+0.56%) | 1,719,770 |
| 9 Nov 2021 | CNY | 31.67 | 33.2 | 31.66 | 32.27 | 32.27 | +0.97 (+3.10%) | 2,664,755 |
| 8 Nov 2021 | CNY | 31.3 | 32.34 | 31.22 | 31.3 | 31.3 | +0.31 (+1.00%) | 1,987,955 |
| 5 Nov 2021 | CNY | 31.15 | 31.79 | 30.79 | 30.99 | 30.99 | +0.4 (+1.31%) | 1,759,363 |
| 4 Nov 2021 | CNY | 30.2 | 30.78 | 30.1 | 30.59 | 30.59 | +0.39 (+1.29%) | 1,292,113 |
| 3 Nov 2021 | CNY | 29.88 | 30.27 | 29.81 | 30.2 | 30.2 | +0.28 (+0.94%) | 1,023,341 |
| 2 Nov 2021 | CNY | 30.97 | 31.21 | 29.71 | 29.92 | 29.92 | -1.16 (-3.73%) | 1,508,071 |
| 1 Nov 2021 | CNY | 30.2 | 31.08 | 30.14 | 31.08 | 31.08 | +0.78 (+2.57%) | 1,372,832 |
| 29 Oct 2021 | CNY | 30.04 | 30.66 | 30.02 | 30.3 | 30.3 | -0.01 (-0.03%) | 1,017,632 |
| 28 Oct 2021 | CNY | 31.8 | 32.05 | 30.11 | 30.31 | 30.31 | -1.91 (-5.93%) | 2,114,816 |
| 27 Oct 2021 | CNY | 31.95 | 32.82 | 31.4 | 32.22 | 32.22 | -0.67 (-2.04%) | 2,407,274 |
| 26 Oct 2021 | CNY | 32.07 | 32.89 | 32.02 | 32.89 | 32.89 | +0.9 (+2.81%) | 2,043,542 |
| 25 Oct 2021 | CNY | 31.75 | 32.31 | 31.46 | 31.99 | 31.99 | +0.17 (+0.53%) | 1,122,391 |
