| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | CNY | 30.73 | 31.14 | 30.63 | 30.76 | 30.76 | -0.18 (-0.58%) | 883,295 |
| 14 Dec 2021 | CNY | 30.46 | 30.99 | 30.31 | 30.94 | 30.94 | +0.36 (+1.18%) | 701,263 |
| 13 Dec 2021 | CNY | 30.25 | 30.76 | 30.12 | 30.58 | 30.58 | +0.08 (+0.26%) | 545,090 |
| 10 Dec 2021 | CNY | 30.3 | 30.66 | 30.11 | 30.5 | 30.5 | +0.38 (+1.26%) | 683,467 |
| 9 Dec 2021 | CNY | 30.1 | 30.45 | 29.71 | 30.12 | 30.12 | +0.13 (+0.43%) | 623,389 |
| 8 Dec 2021 | CNY | 29.95 | 30.21 | 29.61 | 29.99 | 29.99 | +0.03 (+0.10%) | 688,038 |
| 7 Dec 2021 | CNY | 30.07 | 30.07 | 28.9 | 29.96 | 29.96 | +0.03 (+0.10%) | 872,756 |
| 6 Dec 2021 | CNY | 31 | 31.1 | 29.5 | 29.93 | 29.93 | -1.1 (-3.54%) | 1,156,546 |
| 3 Dec 2021 | CNY | 31.74 | 32.07 | 31.03 | 31.03 | 31.03 | -0.69 (-2.18%) | 948,698 |
| 2 Dec 2021 | CNY | 33.6 | 33.6 | 31.7 | 31.72 | 31.72 | -1.6 (-4.80%) | 1,905,289 |
| 1 Dec 2021 | CNY | 32.09 | 33.86 | 32 | 33.32 | 33.32 | +1.31 (+4.09%) | 1,817,622 |
| 30 Nov 2021 | CNY | 32.62 | 33.3 | 31.71 | 32.01 | 32.01 | -0.51 (-1.57%) | 1,412,520 |
| 29 Nov 2021 | CNY | 31.9 | 32.95 | 31.51 | 32.52 | 32.52 | +0.14 (+0.43%) | 1,107,605 |
| 26 Nov 2021 | CNY | 33.11 | 33.12 | 32.3 | 32.38 | 32.38 | -0.84 (-2.53%) | 1,320,647 |
| 25 Nov 2021 | CNY | 32.98 | 33.4 | 32.42 | 33.22 | 33.22 | +0.24 (+0.73%) | 1,865,228 |
| 24 Nov 2021 | CNY | 33.59 | 33.59 | 32.45 | 32.98 | 32.98 | -0.64 (-1.90%) | 2,326,844 |
| 23 Nov 2021 | CNY | 32.42 | 33.65 | 31.99 | 33.62 | 33.62 | +1.44 (+4.47%) | 2,594,856 |
| 22 Nov 2021 | CNY | 32.17 | 33.26 | 31.61 | 32.18 | 32.18 | +0.27 (+0.85%) | 2,021,896 |
| 19 Nov 2021 | CNY | 30.62 | 32.3 | 30.4 | 31.91 | 31.91 | +1.09 (+3.54%) | 2,337,118 |
| 18 Nov 2021 | CNY | 31.52 | 31.84 | 30.76 | 30.82 | 30.82 | -0.56 (-1.78%) | 1,236,087 |
| 17 Nov 2021 | CNY | 30.21 | 31.45 | 30.21 | 31.38 | 31.38 | +1.05 (+3.46%) | 1,441,278 |
| 16 Nov 2021 | CNY | 32.33 | 32.55 | 30.3 | 30.33 | 30.33 | -1.99 (-6.16%) | 2,275,375 |
| 15 Nov 2021 | CNY | 30.85 | 32.64 | 30.7 | 32.32 | 32.32 | +1.5 (+4.87%) | 2,492,821 |
| 12 Nov 2021 | CNY | 29.97 | 30.9 | 29.73 | 30.82 | 30.82 | +0.62 (+2.05%) | 1,482,530 |
| 11 Nov 2021 | CNY | 29.43 | 30.93 | 29.43 | 30.2 | 30.2 | +0.6 (+2.03%) | 1,602,355 |
| 10 Nov 2021 | CNY | 29.13 | 29.86 | 28.86 | 29.6 | 29.6 | +0.34 (+1.16%) | 913,836 |
| 9 Nov 2021 | CNY | 28.7 | 29.79 | 28.64 | 29.26 | 29.26 | +0.4 (+1.39%) | 1,056,766 |
| 8 Nov 2021 | CNY | 28.68 | 28.96 | 28.35 | 28.86 | 28.86 | +0.16 (+0.56%) | 582,870 |
| 5 Nov 2021 | CNY | 28.08 | 28.81 | 27.78 | 28.7 | 28.7 | +0.56 (+1.99%) | 990,921 |
| 4 Nov 2021 | CNY | 27.63 | 28.16 | 27.5 | 28.14 | 28.14 | +0.46 (+1.66%) | 891,107 |
