| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | CNY | 28.8714 | 30.4143 | 26.7857 | 29.4429 | 29.4429 | +1.693 (+6.10%) | 31,246,068 |
| 3 Dec 2021 | CNY | 27 | 28.2 | 26.9286 | 27.75 | 27.75 | +1.157 (+4.35%) | 9,955,346 |
| 2 Dec 2021 | CNY | 27.4286 | 27.7857 | 26.45 | 26.5929 | 26.5929 | -0.979 (-3.55%) | 7,524,669 |
| 1 Dec 2021 | CNY | 26.1786 | 28.25 | 25.8286 | 27.5714 | 27.5714 | +1.364 (+5.21%) | 15,642,901 |
| 30 Nov 2021 | CNY | 25.4143 | 27.1357 | 25.4143 | 26.2071 | 26.2071 | +0.914 (+3.61%) | 12,990,192 |
| 29 Nov 2021 | CNY | 24.8929 | 25.9071 | 24.7929 | 25.2929 | 25.2929 | -0.171 (-0.67%) | 8,119,984 |
| 26 Nov 2021 | CNY | 25.4286 | 26.3 | 25.2786 | 25.4643 | 25.4643 | -0.193 (-0.75%) | 8,825,423 |
| 25 Nov 2021 | CNY | 27.0714 | 27.0714 | 25 | 25.6571 | 25.6571 | -1.4 (-5.17%) | 14,571,604 |
| 24 Nov 2021 | CNY | 26.0143 | 27.2071 | 25.8286 | 27.0571 | 27.0571 | +1.043 (+4.01%) | 11,377,627 |
| 23 Nov 2021 | CNY | 24.7143 | 26.5929 | 24.7143 | 26.0143 | 26.0143 | +1.229 (+4.96%) | 17,528,394 |
| 22 Nov 2021 | CNY | 24.9 | 25.3643 | 24.75 | 24.7857 | 24.7857 | -0.357 (-1.42%) | 10,158,631 |
| 19 Nov 2021 | CNY | 23.3 | 25.3786 | 22.6429 | 25.1429 | 25.1429 | +1.586 (+6.73%) | 16,203,840 |
| 18 Nov 2021 | CNY | 23.7643 | 24.5 | 23.5571 | 23.5571 | 23.5571 | -0.2 (-0.84%) | 7,658,660 |
| 17 Nov 2021 | CNY | 23.7857 | 23.9143 | 23.2929 | 23.7571 | 23.7571 | +0.129 (+0.54%) | 7,478,147 |
| 16 Nov 2021 | CNY | 23.5714 | 23.8429 | 23.2 | 23.6286 | 23.6286 | -0.229 (-0.96%) | 6,096,823 |
| 15 Nov 2021 | CNY | 22.8429 | 24.2857 | 22.5714 | 23.8571 | 23.8571 | +1.307 (+5.80%) | 13,883,926 |
| 12 Nov 2021 | CNY | 21.8929 | 22.8929 | 21.7286 | 22.55 | 22.55 | +0.621 (+2.83%) | 7,959,896 |
| 11 Nov 2021 | CNY | 22.25 | 22.35 | 21.8714 | 21.9286 | 21.9286 | -0.314 (-1.41%) | 4,210,390 |
| 10 Nov 2021 | CNY | 22.0071 | 22.3286 | 21.8929 | 22.2429 | 22.2429 | +0.014 (+0.06%) | 6,998,377 |
| 9 Nov 2021 | CNY | 21.0786 | 22.5929 | 20.9857 | 22.2286 | 22.2286 | +0.857 (+4.01%) | 11,436,528 |
| 8 Nov 2021 | CNY | 20.2857 | 21.8786 | 20 | 21.3714 | 21.3714 | +1.471 (+7.39%) | 11,142,731 |
| 5 Nov 2021 | CNY | 20.2857 | 20.2857 | 19.8357 | 19.9 | 19.9 | -0.471 (-2.31%) | 5,880,134 |
| 4 Nov 2021 | CNY | 20.1429 | 20.4857 | 20.0143 | 20.3714 | 20.3714 | +0.357 (+1.78%) | 3,662,334 |
| 3 Nov 2021 | CNY | 19.8429 | 20.0714 | 19.7714 | 20.0143 | 20.0143 | +0.25 (+1.26%) | 2,804,289 |
| 2 Nov 2021 | CNY | 20.1857 | 20.4214 | 19.6429 | 19.7643 | 19.7643 | -0.364 (-1.81%) | 4,228,816 |
| 1 Nov 2021 | CNY | 19.8286 | 20.2143 | 19.7143 | 20.1286 | 20.1286 | +0.307 (+1.55%) | 3,940,038 |
| 29 Oct 2021 | CNY | 19.8786 | 20.0714 | 19.6214 | 19.8214 | 19.8214 | -0.029 (-0.14%) | 6,687,856 |
| 28 Oct 2021 | CNY | 21.4286 | 21.4286 | 19.6714 | 19.85 | 19.85 | -2.007 (-9.18%) | 12,121,152 |
| 27 Oct 2021 | CNY | 22.5214 | 22.5214 | 21.8214 | 21.8571 | 21.8571 | -0.779 (-3.44%) | 3,829,795 |
| 26 Oct 2021 | CNY | 22.6429 | 22.8357 | 22.4071 | 22.6357 | 22.6357 | +0.1 (+0.44%) | 4,859,850 |
