| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 28.845 | 29.35 | 28.79 | 29.145 | 29.145 | +0.3 (+1.04%) | 918,816 |
| 7 Dec 2021 | CNY | 29.4 | 29.8 | 28.505 | 28.845 | 28.845 | -0.5 (-1.70%) | 1,866,546 |
| 6 Dec 2021 | CNY | 30.665 | 30.665 | 29.25 | 29.345 | 29.345 | -1.19 (-3.90%) | 2,135,744 |
| 3 Dec 2021 | CNY | 30.44 | 30.69 | 30.255 | 30.535 | 30.535 | +0.26 (+0.86%) | 1,268,400 |
| 2 Dec 2021 | CNY | 31.4 | 31.415 | 30.18 | 30.275 | 30.275 | -1.315 (-4.16%) | 2,659,972 |
| 1 Dec 2021 | CNY | 30.885 | 31.65 | 30.635 | 31.59 | 31.59 | +0.665 (+2.15%) | 2,258,918 |
| 30 Nov 2021 | CNY | 31.495 | 31.875 | 30.78 | 30.925 | 30.925 | -0.5 (-1.59%) | 2,937,568 |
| 29 Nov 2021 | CNY | 31.795 | 31.93 | 31.27 | 31.425 | 31.425 | -1.155 (-3.55%) | 3,256,706 |
| 26 Nov 2021 | CNY | 32.75 | 32.865 | 31.95 | 32.58 | 32.58 | -0.54 (-1.63%) | 3,966,912 |
| 25 Nov 2021 | CNY | 31.58 | 33.745 | 31.44 | 33.12 | 33.12 | +1.65 (+5.24%) | 7,061,898 |
| 24 Nov 2021 | CNY | 31.465 | 31.54 | 30.86 | 31.47 | 31.47 | +0.12 (+0.38%) | 3,145,852 |
| 23 Nov 2021 | CNY | 30.8 | 31.36 | 30.405 | 31.35 | 31.35 | +0.58 (+1.88%) | 3,081,952 |
| 22 Nov 2021 | CNY | 30.42 | 31.12 | 30.135 | 30.77 | 30.77 | +0.36 (+1.18%) | 2,650,324 |
| 19 Nov 2021 | CNY | 30.3 | 30.75 | 30.1 | 30.41 | 30.41 | +0.06 (+0.20%) | 1,945,596 |
| 18 Nov 2021 | CNY | 30.61 | 31.165 | 30.315 | 30.35 | 30.35 | -0.64 (-2.07%) | 2,590,238 |
| 17 Nov 2021 | CNY | 30.365 | 31.225 | 30.34 | 30.99 | 30.99 | +0.69 (+2.28%) | 3,349,926 |
| 16 Nov 2021 | CNY | 32.5 | 32.735 | 30.27 | 30.3 | 30.3 | -2.745 (-8.31%) | 5,846,660 |
| 15 Nov 2021 | CNY | 31.525 | 33.045 | 31.325 | 33.045 | 33.045 | +1.145 (+3.59%) | 6,175,204 |
| 12 Nov 2021 | CNY | 30.535 | 32.48 | 30.015 | 31.9 | 31.9 | +1.14 (+3.71%) | 6,250,498 |
| 11 Nov 2021 | CNY | 29.545 | 31.425 | 29.35 | 30.76 | 30.76 | +1.065 (+3.59%) | 5,740,766 |
| 10 Nov 2021 | CNY | 29.305 | 29.99 | 29.3 | 29.695 | 29.695 | -0.285 (-0.95%) | 3,633,488 |
| 9 Nov 2021 | CNY | 28.24 | 30.4 | 28.225 | 29.98 | 29.98 | +2.195 (+7.90%) | 6,539,754 |
| 8 Nov 2021 | CNY | 27.5 | 27.785 | 27.3 | 27.785 | 27.785 | +0.245 (+0.89%) | 1,970,256 |
| 5 Nov 2021 | CNY | 27.855 | 28.12 | 27.415 | 27.54 | 27.54 | -0.38 (-1.36%) | 2,583,572 |
| 4 Nov 2021 | CNY | 27.725 | 28.15 | 27.3 | 27.92 | 27.92 | +0.26 (+0.94%) | 3,181,756 |
| 3 Nov 2021 | CNY | 27.375 | 28 | 27.255 | 27.66 | 27.66 | +0.205 (+0.75%) | 2,331,338 |
| 2 Nov 2021 | CNY | 27.02 | 27.95 | 27.005 | 27.455 | 27.455 | +0.305 (+1.12%) | 3,619,322 |
| 1 Nov 2021 | CNY | 26.5 | 27.595 | 26.2 | 27.15 | 27.15 | +0.73 (+2.76%) | 2,862,482 |
| 29 Oct 2021 | CNY | 26.45 | 26.675 | 26.105 | 26.42 | 26.42 | +0.185 (+0.71%) | 1,913,660 |
| 28 Oct 2021 | CNY | 27.11 | 27.4 | 26.175 | 26.235 | 26.235 | -0.785 (-2.91%) | 2,413,936 |
