| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 27.46 | 28.25 | 27.4 | 27.66 | 27.66 | +0.23 (+0.84%) | 1,120,492 |
| 7 Dec 2021 | CNY | 27.99 | 27.99 | 26.95 | 27.43 | 27.43 | +0.01 (+0.04%) | 958,910 |
| 6 Dec 2021 | CNY | 28.89 | 28.99 | 27.31 | 27.42 | 27.42 | -1.46 (-5.06%) | 1,908,538 |
| 3 Dec 2021 | CNY | 29.74 | 30.08 | 28.61 | 28.88 | 28.88 | -0.86 (-2.89%) | 1,689,570 |
| 2 Dec 2021 | CNY | 31.9 | 32.28 | 29.49 | 29.74 | 29.74 | -1.86 (-5.89%) | 2,786,467 |
| 1 Dec 2021 | CNY | 30.23 | 31.6 | 30.05 | 31.6 | 31.6 | +1.16 (+3.81%) | 2,458,203 |
| 30 Nov 2021 | CNY | 31.8 | 31.98 | 30.21 | 30.44 | 30.44 | -1.08 (-3.43%) | 2,924,818 |
| 29 Nov 2021 | CNY | 30.28 | 31.68 | 29.8 | 31.52 | 31.52 | +0.65 (+2.11%) | 3,245,098 |
| 26 Nov 2021 | CNY | 30.52 | 32.35 | 30.3 | 30.87 | 30.87 | -0.01 (-0.03%) | 4,303,149 |
| 25 Nov 2021 | CNY | 30.22 | 31.1 | 29.11 | 30.88 | 30.88 | +0.53 (+1.75%) | 3,489,459 |
| 24 Nov 2021 | CNY | 30.53 | 30.93 | 29.88 | 30.35 | 30.35 | -0.42 (-1.36%) | 3,063,275 |
| 23 Nov 2021 | CNY | 29.77 | 30.8 | 29.5 | 30.77 | 30.77 | +0.89 (+2.98%) | 3,323,419 |
| 22 Nov 2021 | CNY | 28.74 | 30.24 | 28.6 | 29.88 | 29.88 | +0.78 (+2.68%) | 3,153,084 |
| 19 Nov 2021 | CNY | 28.54 | 29.5 | 28 | 29.1 | 29.1 | +0.3 (+1.04%) | 3,070,516 |
| 18 Nov 2021 | CNY | 28.11 | 29.08 | 27.85 | 28.8 | 28.8 | +0.3 (+1.05%) | 3,009,305 |
| 17 Nov 2021 | CNY | 27.88 | 28.82 | 27.88 | 28.5 | 28.5 | +0.5 (+1.79%) | 3,014,390 |
| 16 Nov 2021 | CNY | 30.85 | 31.3 | 27.9 | 28 | 28 | -3.11 (-10.00%) | 5,462,284 |
| 15 Nov 2021 | CNY | 32.4 | 33.51 | 30 | 31.11 | 31.11 | +1.77 (+6.03%) | 6,943,976 |
| 12 Nov 2021 | CNY | 27.41 | 29.71 | 27.04 | 29.34 | 29.34 | +1.62 (+5.84%) | 5,398,756 |
| 11 Nov 2021 | CNY | 26.71 | 28.24 | 26.71 | 27.72 | 27.72 | +0.9 (+3.36%) | 4,076,064 |
| 10 Nov 2021 | CNY | 26.43 | 26.9 | 25.98 | 26.82 | 26.82 | +0.15 (+0.56%) | 2,485,585 |
| 9 Nov 2021 | CNY | 25.52 | 26.71 | 25.51 | 26.67 | 26.67 | +0.87 (+3.37%) | 3,351,264 |
| 8 Nov 2021 | CNY | 26.53 | 26.99 | 25.59 | 25.8 | 25.8 | +0.35 (+1.38%) | 3,144,799 |
| 5 Nov 2021 | CNY | 25.1 | 25.86 | 25.1 | 25.45 | 25.45 | +0.17 (+0.67%) | 2,199,712 |
| 4 Nov 2021 | CNY | 25.1 | 25.88 | 25.1 | 25.28 | 25.28 | +0.18 (+0.72%) | 2,343,837 |
| 3 Nov 2021 | CNY | 24.5 | 25.1 | 24 | 25.1 | 25.1 | +0.7 (+2.87%) | 2,218,623 |
| 2 Nov 2021 | CNY | 25.4 | 25.8 | 24.27 | 24.4 | 24.4 | -1.19 (-4.65%) | 2,422,153 |
| 1 Nov 2021 | CNY | 25.69 | 25.83 | 25.2 | 25.59 | 25.59 | -0.1 (-0.39%) | 1,615,155 |
| 29 Oct 2021 | CNY | 25.2 | 26 | 25.05 | 25.69 | 25.69 | +0.24 (+0.94%) | 2,137,243 |
| 28 Oct 2021 | CNY | 27.39 | 27.5 | 25.33 | 25.45 | 25.45 | -2.64 (-9.40%) | 3,873,271 |
