| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 32.66 | 33.37 | 32.5 | 33.18 | 33.18 | +0.54 (+1.65%) | 1,688,069 |
| 10 Dec 2021 | CNY | 32.2 | 32.93 | 32.12 | 32.64 | 32.64 | +0.09 (+0.28%) | 1,200,600 |
| 9 Dec 2021 | CNY | 32.6 | 33.25 | 32.49 | 32.55 | 32.55 | +0.15 (+0.46%) | 1,454,933 |
| 8 Dec 2021 | CNY | 32.2 | 32.68 | 31.83 | 32.4 | 32.4 | +0.32 (+1.00%) | 1,431,699 |
| 7 Dec 2021 | CNY | 32.5 | 32.78 | 31.74 | 32.08 | 32.08 | -0.28 (-0.87%) | 1,397,184 |
| 6 Dec 2021 | CNY | 33.8 | 33.9 | 32.11 | 32.36 | 32.36 | -1.36 (-4.03%) | 1,973,675 |
| 3 Dec 2021 | CNY | 35.04 | 35.38 | 33.68 | 33.72 | 33.72 | -1.41 (-4.01%) | 2,496,500 |
| 2 Dec 2021 | CNY | 36.57 | 37.49 | 35.13 | 35.13 | 35.13 | -2.19 (-5.87%) | 3,476,541 |
| 1 Dec 2021 | CNY | 36.88 | 38.7 | 36.6 | 37.32 | 37.32 | -0.1 (-0.27%) | 5,641,355 |
| 30 Nov 2021 | CNY | 35.53 | 38.75 | 35.08 | 37.42 | 37.42 | +2.82 (+8.15%) | 7,108,147 |
| 29 Nov 2021 | CNY | 34.31 | 34.78 | 34.02 | 34.6 | 34.6 | +0.3 (+0.87%) | 1,653,975 |
| 26 Nov 2021 | CNY | 34.61 | 35.33 | 34.2 | 34.3 | 34.3 | -0.6 (-1.72%) | 2,173,700 |
| 25 Nov 2021 | CNY | 36.62 | 36.69 | 34.85 | 34.9 | 34.9 | -1.54 (-4.23%) | 3,319,998 |
| 24 Nov 2021 | CNY | 35.6 | 36.51 | 35.18 | 36.44 | 36.44 | +1.04 (+2.94%) | 3,033,500 |
| 23 Nov 2021 | CNY | 36.02 | 36.35 | 35.1 | 35.4 | 35.4 | -0.45 (-1.26%) | 2,555,800 |
| 22 Nov 2021 | CNY | 35.7 | 36.28 | 35.11 | 35.85 | 35.85 | +0.45 (+1.27%) | 2,551,775 |
| 19 Nov 2021 | CNY | 35.87 | 36.58 | 35.08 | 35.4 | 35.4 | -0.46 (-1.28%) | 3,146,817 |
| 18 Nov 2021 | CNY | 36.16 | 38.09 | 35.84 | 35.86 | 35.86 | -0.82 (-2.24%) | 4,104,406 |
| 17 Nov 2021 | CNY | 35.02 | 37.49 | 35.02 | 36.68 | 36.68 | +0.98 (+2.75%) | 4,382,034 |
| 16 Nov 2021 | CNY | 38.33 | 38.89 | 35.66 | 35.7 | 35.7 | -2.6 (-6.79%) | 6,311,690 |
| 15 Nov 2021 | CNY | 37.82 | 43.01 | 36.9 | 38.3 | 38.3 | +2.3 (+6.39%) | 9,182,431 |
| 12 Nov 2021 | CNY | 32.38 | 36.83 | 32.38 | 36 | 36 | +3.45 (+10.60%) | 8,146,256 |
| 11 Nov 2021 | CNY | 32 | 33.54 | 31.68 | 32.55 | 32.55 | -0.11 (-0.34%) | 4,594,306 |
| 10 Nov 2021 | CNY | 32 | 32.76 | 31.31 | 32.66 | 32.66 | +0.51 (+1.59%) | 4,291,830 |
| 9 Nov 2021 | CNY | 30.92 | 32.76 | 30.66 | 32.15 | 32.15 | +1.11 (+3.58%) | 4,574,528 |
| 8 Nov 2021 | CNY | 31.61 | 31.76 | 30.17 | 31.04 | 31.04 | +0.2 (+0.65%) | 3,463,332 |
| 5 Nov 2021 | CNY | 29.96 | 31.3 | 29.95 | 30.84 | 30.84 | +0.92 (+3.07%) | 4,173,473 |
| 4 Nov 2021 | CNY | 29.69 | 30.25 | 29.55 | 29.92 | 29.92 | +0.22 (+0.74%) | 2,397,886 |
| 3 Nov 2021 | CNY | 28.89 | 29.98 | 28.89 | 29.7 | 29.7 | +0.9 (+3.13%) | 2,341,571 |
| 2 Nov 2021 | CNY | 29.72 | 30.2 | 28.74 | 28.8 | 28.8 | -1.06 (-3.55%) | 2,885,184 |
