| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 23.03 | 23.18 | 22.82 | 23.13 | 23.13 | +0.06 (+0.26%) | 846,889 |
| 7 Dec 2021 | CNY | 22.8 | 23.21 | 22.51 | 23.07 | 23.07 | +0.27 (+1.18%) | 1,420,217 |
| 6 Dec 2021 | CNY | 23.11 | 23.35 | 22.76 | 22.8 | 22.8 | -0.43 (-1.85%) | 1,403,358 |
| 3 Dec 2021 | CNY | 23.46 | 23.65 | 23.08 | 23.23 | 23.23 | -0.23 (-0.98%) | 1,452,458 |
| 2 Dec 2021 | CNY | 23.37 | 24.15 | 23.37 | 23.46 | 23.46 | -0.03 (-0.13%) | 1,947,753 |
| 1 Dec 2021 | CNY | 23.16 | 23.65 | 22.99 | 23.49 | 23.49 | +0.12 (+0.51%) | 1,564,925 |
| 30 Nov 2021 | CNY | 23.35 | 23.92 | 23.25 | 23.37 | 23.37 | +0.16 (+0.69%) | 1,787,625 |
| 29 Nov 2021 | CNY | 23.31 | 23.63 | 23.12 | 23.21 | 23.21 | -0.65 (-2.72%) | 2,001,664 |
| 26 Nov 2021 | CNY | 24.12 | 24.45 | 23.6 | 23.86 | 23.86 | -0.74 (-3.01%) | 3,423,275 |
| 25 Nov 2021 | CNY | 24.48 | 24.87 | 23.78 | 24.6 | 24.6 | +0.15 (+0.61%) | 6,602,723 |
| 24 Nov 2021 | CNY | 22.41 | 24.45 | 22.28 | 24.45 | 24.45 | +2.22 (+9.99%) | 5,060,579 |
| 23 Nov 2021 | CNY | 22.14 | 22.51 | 22.09 | 22.23 | 22.23 | +0.04 (+0.18%) | 1,067,286 |
| 22 Nov 2021 | CNY | 22.3 | 22.3 | 22.05 | 22.19 | 22.19 | -0.11 (-0.49%) | 1,096,191 |
| 19 Nov 2021 | CNY | 22.16 | 22.3 | 21.85 | 22.3 | 22.3 | +0.13 (+0.59%) | 1,127,849 |
| 18 Nov 2021 | CNY | 22.15 | 22.3 | 22.09 | 22.17 | 22.17 | +0.03 (+0.14%) | 1,139,699 |
| 17 Nov 2021 | CNY | 21.77 | 22.25 | 21.7 | 22.14 | 22.14 | +0.24 (+1.10%) | 1,073,669 |
| 16 Nov 2021 | CNY | 22.45 | 22.45 | 21.89 | 21.9 | 21.9 | -0.43 (-1.93%) | 1,355,711 |
| 15 Nov 2021 | CNY | 21.96 | 22.46 | 21.86 | 22.33 | 22.33 | +0.35 (+1.59%) | 1,791,458 |
| 12 Nov 2021 | CNY | 21.84 | 22.08 | 21.65 | 21.98 | 21.98 | 0.0 (0.0%) | 1,370,767 |
| 11 Nov 2021 | CNY | 21.66 | 22 | 21.56 | 21.98 | 21.98 | +0.18 (+0.83%) | 1,160,978 |
| 10 Nov 2021 | CNY | 21.91 | 21.97 | 21.45 | 21.8 | 21.8 | -0.18 (-0.82%) | 1,275,226 |
| 9 Nov 2021 | CNY | 22.05 | 22.05 | 21.72 | 21.98 | 21.98 | 0.0 (0.0%) | 879,040 |
| 8 Nov 2021 | CNY | 21.82 | 22.34 | 21.82 | 21.98 | 21.98 | +0.23 (+1.06%) | 1,259,400 |
| 5 Nov 2021 | CNY | 21.73 | 21.98 | 21.72 | 21.75 | 21.75 | -0.2 (-0.91%) | 989,700 |
| 4 Nov 2021 | CNY | 21.87 | 22 | 21.51 | 21.95 | 21.95 | +0.09 (+0.41%) | 1,290,693 |
| 3 Nov 2021 | CNY | 21.27 | 22.2 | 21.27 | 21.86 | 21.86 | +0.38 (+1.77%) | 1,708,472 |
| 2 Nov 2021 | CNY | 22.08 | 22.43 | 21.38 | 21.48 | 21.48 | -0.91 (-4.06%) | 2,693,045 |
| 1 Nov 2021 | CNY | 22.96 | 22.96 | 21.8 | 22.39 | 22.39 | -0.92 (-3.95%) | 3,721,564 |
| 29 Oct 2021 | CNY | 24 | 24.11 | 23.31 | 23.31 | 23.31 | -2.59 (-10%) | 5,820,387 |
| 28 Oct 2021 | CNY | 26.17 | 26.37 | 25.61 | 25.9 | 25.9 | -0.73 (-2.74%) | 2,162,943 |
