| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 36.86 | 37.3 | 35.81 | 36.97 | 36.97 | -0.24 (-0.64%) | 3,260,146 |
| 21 Dec 2021 | CNY | 34 | 38.1 | 33.99 | 37.21 | 37.21 | +2.01 (+5.71%) | 5,211,622 |
| 20 Dec 2021 | CNY | 35.42 | 35.75 | 34.69 | 35.2 | 35.2 | -0.02 (-0.06%) | 3,405,352 |
| 17 Dec 2021 | CNY | 35.99 | 36.28 | 35.13 | 35.22 | 35.22 | -0.94 (-2.60%) | 2,855,534 |
| 16 Dec 2021 | CNY | 35.05 | 36.36 | 33.63 | 36.16 | 36.16 | +1.98 (+5.79%) | 5,095,372 |
| 15 Dec 2021 | CNY | 33.85 | 36.65 | 33.51 | 34.18 | 34.18 | +0.57 (+1.70%) | 7,772,024 |
| 14 Dec 2021 | CNY | 31.09 | 34.8 | 30.99 | 33.61 | 33.61 | +2.07 (+6.56%) | 7,446,895 |
| 13 Dec 2021 | CNY | 31.48 | 32 | 30.55 | 31.54 | 31.54 | +0.06 (+0.19%) | 4,253,563 |
| 10 Dec 2021 | CNY | 31.98 | 32.74 | 31 | 31.48 | 31.48 | -0.33 (-1.04%) | 6,258,560 |
| 9 Dec 2021 | CNY | 30.99 | 33.13 | 29.38 | 31.81 | 31.81 | +1.19 (+3.89%) | 6,405,658 |
| 8 Dec 2021 | CNY | 30.03 | 30.98 | 29.58 | 30.62 | 30.62 | +1.04 (+3.52%) | 3,998,499 |
| 7 Dec 2021 | CNY | 31.36 | 31.36 | 29.09 | 29.58 | 29.58 | -1.22 (-3.96%) | 4,048,516 |
| 6 Dec 2021 | CNY | 32.5 | 33.06 | 30.77 | 30.8 | 30.8 | -1.31 (-4.08%) | 3,297,049 |
| 3 Dec 2021 | CNY | 32 | 33.98 | 31.75 | 32.11 | 32.11 | +0.17 (+0.53%) | 4,539,586 |
| 2 Dec 2021 | CNY | 32.06 | 32.38 | 31.21 | 31.94 | 31.94 | -0.06 (-0.19%) | 3,373,846 |
| 1 Dec 2021 | CNY | 34.99 | 34.99 | 32 | 32 | 32 | -1.5 (-4.48%) | 3,698,228 |
| 30 Nov 2021 | CNY | 35 | 35.19 | 32.68 | 33.5 | 33.5 | -0.13 (-0.39%) | 3,566,100 |
| 29 Nov 2021 | CNY | 31.57 | 34.6 | 31.2 | 33.63 | 33.63 | +1.78 (+5.59%) | 6,373,964 |
| 26 Nov 2021 | CNY | 32.29 | 32.8 | 30.91 | 31.85 | 31.85 | -0.12 (-0.38%) | 3,774,527 |
| 25 Nov 2021 | CNY | 31.44 | 33.49 | 31.35 | 31.97 | 31.97 | +0.79 (+2.53%) | 5,709,821 |
| 24 Nov 2021 | CNY | 29.98 | 31.66 | 29.62 | 31.18 | 31.18 | +1.2 (+4.00%) | 7,120,459 |
| 23 Nov 2021 | CNY | 28.84 | 31.75 | 28.24 | 29.98 | 29.98 | +1.91 (+6.80%) | 10,138,123 |
| 22 Nov 2021 | CNY | 27.42 | 29.23 | 27.42 | 28.07 | 28.07 | +0.37 (+1.34%) | 5,759,566 |
| 19 Nov 2021 | CNY | 27.63 | 28.57 | 27.38 | 27.7 | 27.7 | -0.53 (-1.88%) | 3,739,396 |
| 18 Nov 2021 | CNY | 28.99 | 29.7 | 28.1 | 28.23 | 28.23 | -1.13 (-3.85%) | 3,324,579 |
| 17 Nov 2021 | CNY | 29.32 | 29.64 | 27.54 | 29.36 | 29.36 | +0.13 (+0.44%) | 5,680,668 |
| 16 Nov 2021 | CNY | 30 | 30.5 | 28.95 | 29.23 | 29.23 | -0.27 (-0.92%) | 9,232,238 |
| 15 Nov 2021 | CNY | 27.83 | 30.36 | 27.3 | 29.5 | 29.5 | +4.2 (+16.60%) | 12,946,253 |
| 12 Nov 2021 | CNY | 23.29 | 25.78 | 22.76 | 25.3 | 25.3 | +2.5 (+10.96%) | 4,390,083 |
| 11 Nov 2021 | CNY | 23.31 | 23.41 | 22.75 | 22.8 | 22.8 | -0.57 (-2.44%) | 1,048,509 |
