| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 31.27 | 31.89 | 28.34 | 29.86 | 29.86 | -1.63 (-5.18%) | 2,279,694 |
| 6 Dec 2021 | CNY | 32.31 | 32.63 | 31.2 | 31.49 | 31.49 | -0.81 (-2.51%) | 1,380,740 |
| 3 Dec 2021 | CNY | 33.3 | 33.6 | 31.64 | 32.3 | 32.3 | -0.57 (-1.73%) | 2,742,365 |
| 2 Dec 2021 | CNY | 32.18 | 34.76 | 32 | 32.87 | 32.87 | +0.75 (+2.33%) | 2,893,209 |
| 1 Dec 2021 | CNY | 31.5 | 32.5 | 31.42 | 32.12 | 32.12 | +0.03 (+0.09%) | 1,439,240 |
| 30 Nov 2021 | CNY | 32.66 | 32.87 | 31.88 | 32.09 | 32.09 | -0.44 (-1.35%) | 1,539,800 |
| 29 Nov 2021 | CNY | 31.3 | 32.68 | 31.05 | 32.53 | 32.53 | +0.56 (+1.75%) | 1,874,976 |
| 26 Nov 2021 | CNY | 32.64 | 32.79 | 31.82 | 31.97 | 31.97 | -0.83 (-2.53%) | 2,112,354 |
| 25 Nov 2021 | CNY | 34.5 | 34.5 | 32.26 | 32.8 | 32.8 | -1.19 (-3.50%) | 4,707,938 |
| 24 Nov 2021 | CNY | 30.99 | 33.99 | 30.9 | 33.99 | 33.99 | +3.09 (+10%) | 4,036,056 |
| 23 Nov 2021 | CNY | 31.5 | 31.5 | 30.5 | 30.9 | 30.9 | -0.66 (-2.09%) | 1,745,079 |
| 22 Nov 2021 | CNY | 29.87 | 32.01 | 29.58 | 31.56 | 31.56 | +1.78 (+5.98%) | 2,874,831 |
| 19 Nov 2021 | CNY | 29 | 29.99 | 28.8 | 29.78 | 29.78 | +0.97 (+3.37%) | 813,816 |
| 18 Nov 2021 | CNY | 29.62 | 29.85 | 28.73 | 28.81 | 28.81 | -0.8 (-2.70%) | 647,400 |
| 17 Nov 2021 | CNY | 28.82 | 29.61 | 28.65 | 29.61 | 29.61 | +0.79 (+2.74%) | 540,800 |
| 16 Nov 2021 | CNY | 29.56 | 29.56 | 28.8 | 28.82 | 28.82 | -0.84 (-2.83%) | 739,937 |
| 15 Nov 2021 | CNY | 29.12 | 29.75 | 29.05 | 29.66 | 29.66 | +0.54 (+1.85%) | 737,010 |
| 12 Nov 2021 | CNY | 28.67 | 29.16 | 28.51 | 29.12 | 29.12 | +0.48 (+1.68%) | 638,965 |
| 11 Nov 2021 | CNY | 28.24 | 28.95 | 28.05 | 28.64 | 28.64 | +0.24 (+0.85%) | 610,629 |
| 10 Nov 2021 | CNY | 28.3 | 28.7 | 27.91 | 28.4 | 28.4 | -0.03 (-0.11%) | 442,829 |
| 9 Nov 2021 | CNY | 28.1 | 28.48 | 28 | 28.43 | 28.43 | +0.23 (+0.82%) | 411,829 |
| 8 Nov 2021 | CNY | 28.02 | 28.26 | 27.9 | 28.2 | 28.2 | -0.04 (-0.14%) | 333,429 |
| 5 Nov 2021 | CNY | 28.06 | 28.77 | 27.55 | 28.24 | 28.24 | +0.37 (+1.33%) | 470,700 |
| 4 Nov 2021 | CNY | 27.39 | 28.05 | 27.18 | 27.87 | 27.87 | +0.52 (+1.90%) | 487,001 |
| 3 Nov 2021 | CNY | 27 | 27.75 | 27 | 27.35 | 27.35 | +0.09 (+0.33%) | 271,037 |
| 2 Nov 2021 | CNY | 27.5 | 28.2 | 27.1 | 27.26 | 27.26 | -0.21 (-0.76%) | 537,600 |
| 1 Nov 2021 | CNY | 26.98 | 27.75 | 26.83 | 27.47 | 27.47 | +0.5 (+1.85%) | 366,300 |
| 29 Oct 2021 | CNY | 26.7 | 27.14 | 26.63 | 26.97 | 26.97 | +0.29 (+1.09%) | 349,100 |
| 28 Oct 2021 | CNY | 27.9 | 27.95 | 26.65 | 26.68 | 26.68 | -1.3 (-4.65%) | 685,885 |
| 27 Oct 2021 | CNY | 29.5 | 29.52 | 27.98 | 27.98 | 27.98 | -1.54 (-5.22%) | 918,053 |
