| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 59.75 | 66.5 | 59.75 | 65.88 | 65.88 | +6.01 (+10.04%) | 17,905,404 |
| 13 Dec 2021 | CNY | 54.95 | 62.87 | 53.88 | 59.87 | 59.87 | +4.92 (+8.95%) | 16,362,699 |
| 10 Dec 2021 | CNY | 53.01 | 56.73 | 51.89 | 54.95 | 54.95 | -1.07 (-1.91%) | 13,566,281 |
| 9 Dec 2021 | CNY | 61.7 | 61.98 | 56.02 | 56.02 | 56.02 | -2.45 (-4.19%) | 14,909,626 |
| 8 Dec 2021 | CNY | 60 | 63 | 58.32 | 58.47 | 58.47 | +21.52 (+58.24%) | 20,229,324 |
| 6 Dec 2021 | CNY | 37.15 | 37.4 | 36.85 | 36.95 | 36.95 | +0.05 (+0.14%) | 400 |
| 3 Dec 2021 | CNY | 36.6 | 37.75 | 35.85 | 36.9 | 36.9 | +0.2 (+0.54%) | 280 |
| 2 Dec 2021 | CNY | 38.75 | 38.8 | 35.5 | 36.7 | 36.7 | -1.8 (-4.68%) | 605 |
| 1 Dec 2021 | CNY | 39.15 | 39.55 | 38.5 | 38.5 | 38.5 | -0.65 (-1.66%) | 80 |
| 29 Nov 2021 | CNY | 38.15 | 40 | 38.15 | 39.15 | 39.15 | +1.55 (+4.12%) | 3,443 |
| 26 Nov 2021 | CNY | 37.75 | 39.35 | 37.3 | 37.6 | 37.6 | -0.75 (-1.96%) | 440 |
| 25 Nov 2021 | CNY | 36.5 | 38.35 | 36.35 | 38.35 | 38.35 | +2.6 (+7.27%) | 640 |
| 23 Nov 2021 | CNY | 36.05 | 36.05 | 35.3 | 35.75 | 35.75 | -1.4 (-3.77%) | 120 |
| 18 Nov 2021 | CNY | 37.65 | 37.75 | 36.95 | 37.15 | 37.15 | -0.2 (-0.54%) | 189 |
| 17 Nov 2021 | CNY | 38.55 | 38.95 | 37.25 | 37.35 | 37.35 | -1.2 (-3.11%) | 1,092 |
| 16 Nov 2021 | CNY | 39.2 | 39.2 | 38.55 | 38.55 | 38.55 | -0.8 (-2.03%) | 300 |
| 15 Nov 2021 | CNY | 40.35 | 40.5 | 39.1 | 39.35 | 39.35 | -0.75 (-1.87%) | 360 |
| 12 Nov 2021 | CNY | 39.75 | 40.35 | 39.75 | 40.1 | 40.1 | +0.35 (+0.88%) | 349 |
| 11 Nov 2021 | CNY | 39.8 | 41.1 | 39.45 | 39.75 | 39.75 | 0.0 (0.0%) | 42 |
| 10 Nov 2021 | CNY | 39.15 | 40 | 38.2 | 39.75 | 39.75 | +1.15 (+2.98%) | 90 |
| 9 Nov 2021 | CNY | 37.55 | 39.35 | 37.3 | 38.6 | 38.6 | +1.15 (+3.07%) | 1,310 |
| 8 Nov 2021 | CNY | 35.95 | 37.45 | 35.9 | 37.45 | 37.45 | +0.65 (+1.77%) | 500 |
| 1 Nov 2021 | CNY | 36.85 | 37 | 36.75 | 36.8 | 36.8 | -0.2 (-0.54%) | 34 |
| 29 Oct 2021 | CNY | 36.15 | 37 | 36.15 | 37 | 37 | +0.65 (+1.79%) | 200 |
| 27 Oct 2021 | CNY | 37.45 | 37.85 | 36.2 | 36.35 | 36.35 | -1.1 (-2.94%) | 441 |
| 26 Oct 2021 | CNY | 37.65 | 38.95 | 37.45 | 37.45 | 37.45 | -0.15 (-0.40%) | 20 |
| 25 Oct 2021 | CNY | 37.3 | 38.7 | 37.3 | 37.6 | 37.6 | +0.75 (+2.04%) | 615 |
| 20 Oct 2021 | CNY | 37.1 | 37.6 | 36.85 | 36.85 | 36.85 | +1.9 (+5.44%) | 200 |
| 7 Oct 2021 | CNY | 34.4 | 35.4 | 34.35 | 34.95 | 34.95 | +0.7 (+2.04%) | 50 |
| 6 Oct 2021 | CNY | 34.55 | 34.55 | 33.75 | 34.25 | 34.25 | -0.4 (-1.15%) | 500 |
