| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 24.77 | 24.95 | 24.36 | 24.52 | 24.52 | -0.24 (-0.97%) | 5,494,680 |
| 2 Dec 2021 | CNY | 24.77 | 25.26 | 24.67 | 24.76 | 24.76 | -0.21 (-0.84%) | 6,440,240 |
| 1 Dec 2021 | CNY | 25.4 | 25.6 | 24.63 | 24.97 | 24.97 | -0.5 (-1.96%) | 9,893,360 |
| 30 Nov 2021 | CNY | 25.01 | 25.68 | 25.01 | 25.47 | 25.47 | +0.68 (+2.74%) | 11,861,030 |
| 29 Nov 2021 | CNY | 24.39 | 25.3 | 24.28 | 24.79 | 24.79 | -0.26 (-1.04%) | 7,536,557 |
| 26 Nov 2021 | CNY | 24.96 | 25.71 | 24.71 | 25.05 | 25.05 | -0.24 (-0.95%) | 12,206,677 |
| 25 Nov 2021 | CNY | 24.58 | 25.36 | 23.86 | 25.29 | 25.29 | +1.04 (+4.29%) | 16,506,427 |
| 24 Nov 2021 | CNY | 23.88 | 24.35 | 23.64 | 24.25 | 24.25 | +0.37 (+1.55%) | 7,939,000 |
| 23 Nov 2021 | CNY | 24.39 | 24.5 | 23.74 | 23.88 | 23.88 | -0.4 (-1.65%) | 8,790,154 |
| 22 Nov 2021 | CNY | 23.71 | 24.61 | 23.68 | 24.28 | 24.28 | +0.4 (+1.68%) | 10,479,473 |
| 19 Nov 2021 | CNY | 23.65 | 24.2 | 22.98 | 23.88 | 23.88 | +0.24 (+1.02%) | 13,888,753 |
| 18 Nov 2021 | CNY | 22.39 | 24.45 | 22.11 | 23.64 | 23.64 | +1.31 (+5.87%) | 16,355,198 |
| 17 Nov 2021 | CNY | 21.99 | 22.44 | 21.85 | 22.33 | 22.33 | +0.24 (+1.09%) | 6,502,567 |
| 16 Nov 2021 | CNY | 22.95 | 22.95 | 22.03 | 22.09 | 22.09 | -0.59 (-2.60%) | 6,887,019 |
| 15 Nov 2021 | CNY | 23.01 | 23.05 | 22.45 | 22.68 | 22.68 | -0.43 (-1.86%) | 7,443,446 |
| 12 Nov 2021 | CNY | 23.3 | 23.45 | 22.9 | 23.11 | 23.11 | -0.24 (-1.03%) | 5,583,295 |
| 11 Nov 2021 | CNY | 23.11 | 23.5 | 22.87 | 23.35 | 23.35 | +0.35 (+1.52%) | 5,770,555 |
| 10 Nov 2021 | CNY | 23.38 | 23.6 | 22.68 | 23 | 23 | -0.45 (-1.92%) | 7,599,967 |
| 9 Nov 2021 | CNY | 23.1 | 23.57 | 22.89 | 23.45 | 23.45 | +0.35 (+1.52%) | 6,914,702 |
| 8 Nov 2021 | CNY | 22.04 | 23.4 | 21.83 | 23.1 | 23.1 | +0.58 (+2.58%) | 11,344,209 |
| 5 Nov 2021 | CNY | 24.29 | 24.29 | 21.95 | 22.52 | 22.52 | -1.87 (-7.67%) | 18,540,122 |
| 4 Nov 2021 | CNY | 25.38 | 25.49 | 24.36 | 24.39 | 24.39 | -0.88 (-3.48%) | 10,186,991 |
| 3 Nov 2021 | CNY | 25.15 | 25.56 | 24.84 | 25.27 | 25.27 | +0.43 (+1.73%) | 9,425,373 |
| 2 Nov 2021 | CNY | 26.41 | 26.58 | 24.3 | 24.84 | 24.84 | -1.76 (-6.62%) | 16,731,006 |
| 1 Nov 2021 | CNY | 25.94 | 27.18 | 25.94 | 26.6 | 26.6 | +0.38 (+1.45%) | 16,748,972 |
| 29 Oct 2021 | CNY | 25.8 | 27.17 | 25.8 | 26.22 | 26.22 | +0.99 (+3.92%) | 17,258,583 |
| 28 Oct 2021 | CNY | 27.49 | 27.5 | 25 | 25.23 | 25.23 | -2.42 (-8.75%) | 21,508,265 |
| 27 Oct 2021 | CNY | 26 | 27.99 | 26 | 27.65 | 27.65 | +1.33 (+5.05%) | 21,219,814 |
| 26 Oct 2021 | CNY | 26.16 | 27.22 | 25.34 | 26.32 | 26.32 | +0.5 (+1.94%) | 14,682,512 |
| 25 Oct 2021 | CNY | 24.88 | 26.27 | 24.87 | 25.82 | 25.82 | +0.48 (+1.89%) | 14,163,063 |
