| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | CNY | 28.27 | 28.94 | 27.68 | 28 | 28 | -0.27 (-0.96%) | 3,688,506 |
| 14 Dec 2021 | CNY | 30.15 | 30.27 | 28.03 | 28.27 | 28.27 | -1.71 (-5.70%) | 6,761,437 |
| 13 Dec 2021 | CNY | 30 | 30.5 | 29.16 | 29.98 | 29.98 | +0.76 (+2.60%) | 7,726,346 |
| 10 Dec 2021 | CNY | 26.38 | 29.22 | 26.31 | 29.22 | 29.22 | +2.66 (+10.02%) | 7,257,507 |
| 9 Dec 2021 | CNY | 26.21 | 27.18 | 26.19 | 26.56 | 26.56 | +0.04 (+0.15%) | 3,117,682 |
| 8 Dec 2021 | CNY | 26.65 | 26.67 | 25.77 | 26.52 | 26.52 | +0.32 (+1.22%) | 4,613,005 |
| 7 Dec 2021 | CNY | 25.2 | 26.2 | 25.09 | 26.2 | 26.2 | +1.12 (+4.47%) | 6,424,285 |
| 6 Dec 2021 | CNY | 25.8 | 26.15 | 25.05 | 25.08 | 25.08 | -0.78 (-3.02%) | 3,347,900 |
| 3 Dec 2021 | CNY | 25.81 | 25.97 | 25.41 | 25.86 | 25.86 | +0.26 (+1.02%) | 2,971,761 |
| 2 Dec 2021 | CNY | 25.69 | 25.79 | 25.22 | 25.6 | 25.6 | -0.08 (-0.31%) | 2,319,382 |
| 1 Dec 2021 | CNY | 25.99 | 26.1 | 25.5 | 25.68 | 25.68 | -0.21 (-0.81%) | 2,956,526 |
| 30 Nov 2021 | CNY | 25.61 | 26.17 | 25.15 | 25.89 | 25.89 | +0.31 (+1.21%) | 5,309,498 |
| 29 Nov 2021 | CNY | 24.8 | 25.59 | 24.7 | 25.58 | 25.58 | +0.44 (+1.75%) | 5,340,605 |
| 26 Nov 2021 | CNY | 24.01 | 25.21 | 23.73 | 25.14 | 25.14 | +1.21 (+5.06%) | 6,759,462 |
| 25 Nov 2021 | CNY | 24.28 | 24.37 | 23.83 | 23.93 | 23.93 | -0.17 (-0.71%) | 2,016,145 |
| 24 Nov 2021 | CNY | 23.78 | 24.25 | 23.59 | 24.1 | 24.1 | +0.48 (+2.03%) | 2,734,594 |
| 23 Nov 2021 | CNY | 24.58 | 24.69 | 23.5 | 23.62 | 23.62 | -1.11 (-4.49%) | 5,080,736 |
| 22 Nov 2021 | CNY | 24.92 | 24.96 | 24.25 | 24.73 | 24.73 | +0.01 (+0.04%) | 5,324,884 |
| 19 Nov 2021 | CNY | 25 | 25.49 | 24.53 | 24.72 | 24.72 | +0.12 (+0.49%) | 4,575,055 |
| 18 Nov 2021 | CNY | 24.6 | 25.1 | 24.53 | 24.6 | 24.6 | -0.24 (-0.97%) | 3,942,691 |
| 17 Nov 2021 | CNY | 24.77 | 25.11 | 24.05 | 24.84 | 24.84 | +0.08 (+0.32%) | 4,072,174 |
| 16 Nov 2021 | CNY | 25.05 | 25.29 | 24.64 | 24.76 | 24.76 | -0.64 (-2.52%) | 4,687,459 |
| 15 Nov 2021 | CNY | 24.58 | 25.56 | 24.36 | 25.4 | 25.4 | +1.12 (+4.61%) | 7,178,665 |
| 12 Nov 2021 | CNY | 24.9 | 25.2 | 24.26 | 24.28 | 24.28 | -0.87 (-3.46%) | 6,513,306 |
| 11 Nov 2021 | CNY | 23.5 | 25.24 | 22.92 | 25.15 | 25.15 | +1.49 (+6.30%) | 13,558,913 |
| 10 Nov 2021 | CNY | 22.86 | 24.18 | 22.86 | 23.66 | 23.66 | +0.42 (+1.81%) | 7,577,494 |
| 9 Nov 2021 | CNY | 22.7 | 23.24 | 22.16 | 23.24 | 23.24 | +0.64 (+2.83%) | 6,402,450 |
| 8 Nov 2021 | CNY | 22.83 | 23.7 | 22.39 | 22.6 | 22.6 | -0.41 (-1.78%) | 5,984,753 |
| 5 Nov 2021 | CNY | 22.32 | 23.92 | 22.23 | 23.01 | 23.01 | +0.48 (+2.13%) | 10,913,855 |
| 4 Nov 2021 | CNY | 22.03 | 23.09 | 22.03 | 22.53 | 22.53 | +0.07 (+0.31%) | 10,333,221 |
