| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | CNY | 33.97 | 34.22 | 33.08 | 33.1 | 33.1 | -0.58 (-1.72%) | 1,123,266 |
| 2 Dec 2021 | CNY | 35.79 | 35.79 | 33.6 | 33.68 | 33.68 | -1.03 (-2.97%) | 1,284,588 |
| 1 Dec 2021 | CNY | 34.2 | 35.15 | 34.08 | 34.71 | 34.71 | -0.09 (-0.26%) | 1,554,744 |
| 30 Nov 2021 | CNY | 35.93 | 36.69 | 34.1 | 34.8 | 34.8 | -1.58 (-4.34%) | 2,813,192 |
| 29 Nov 2021 | CNY | 35.2 | 38.65 | 35.2 | 36.38 | 36.38 | -0.17 (-0.47%) | 3,211,904 |
| 26 Nov 2021 | CNY | 35.02 | 38.98 | 34.71 | 36.55 | 36.55 | +1.45 (+4.13%) | 4,279,644 |
| 25 Nov 2021 | CNY | 35.79 | 36.8 | 34.55 | 35.1 | 35.1 | -0.15 (-0.43%) | 2,262,480 |
| 24 Nov 2021 | CNY | 34.87 | 35.73 | 34.45 | 35.25 | 35.25 | +0.14 (+0.40%) | 1,986,851 |
| 23 Nov 2021 | CNY | 35.3 | 35.9 | 34.4 | 35.11 | 35.11 | -0.79 (-2.20%) | 2,542,616 |
| 22 Nov 2021 | CNY | 35.31 | 36.98 | 35 | 35.9 | 35.9 | +0.4 (+1.13%) | 3,295,122 |
| 19 Nov 2021 | CNY | 36.01 | 37.5 | 35.11 | 35.5 | 35.5 | -1.15 (-3.14%) | 3,175,449 |
| 18 Nov 2021 | CNY | 37.63 | 38 | 33.31 | 36.65 | 36.65 | +1.12 (+3.15%) | 6,328,992 |
| 17 Nov 2021 | CNY | 30.09 | 35.53 | 30.09 | 35.53 | 35.53 | +5.92 (+19.99%) | 3,211,572 |
| 16 Nov 2021 | CNY | 30.78 | 30.93 | 29.6 | 29.61 | 29.61 | -1.33 (-4.30%) | 905,377 |
| 15 Nov 2021 | CNY | 30.83 | 31.46 | 30.6 | 30.94 | 30.94 | -0.09 (-0.29%) | 827,194 |
| 12 Nov 2021 | CNY | 31.22 | 31.22 | 30.48 | 31.03 | 31.03 | +0.05 (+0.16%) | 661,208 |
| 11 Nov 2021 | CNY | 30.98 | 31.77 | 30.7 | 30.98 | 30.98 | -0.08 (-0.26%) | 810,380 |
| 10 Nov 2021 | CNY | 31.06 | 31.4 | 30.62 | 31.06 | 31.06 | -0.16 (-0.51%) | 760,634 |
| 9 Nov 2021 | CNY | 30.42 | 31.33 | 30 | 31.22 | 31.22 | +0.58 (+1.89%) | 1,527,854 |
| 8 Nov 2021 | CNY | 29.79 | 31.29 | 28.93 | 30.64 | 30.64 | +1.19 (+4.04%) | 1,152,100 |
| 5 Nov 2021 | CNY | 29.79 | 30.75 | 29.45 | 29.45 | 29.45 | -0.34 (-1.14%) | 858,089 |
| 4 Nov 2021 | CNY | 29.24 | 30.25 | 29 | 29.79 | 29.79 | +0.74 (+2.55%) | 730,594 |
| 3 Nov 2021 | CNY | 30.76 | 30.78 | 28.8 | 29.05 | 29.05 | -1 (-3.33%) | 876,009 |
| 2 Nov 2021 | CNY | 30.38 | 30.86 | 29.61 | 30.05 | 30.05 | -0.24 (-0.79%) | 1,104,345 |
| 1 Nov 2021 | CNY | 28.07 | 30.33 | 28.07 | 30.29 | 30.29 | +1.8 (+6.32%) | 1,409,709 |
| 29 Oct 2021 | CNY | 28.46 | 28.86 | 27.5 | 28.49 | 28.49 | +0.03 (+0.11%) | 569,307 |
| 28 Oct 2021 | CNY | 29.58 | 30.1 | 28.38 | 28.46 | 28.46 | -1.21 (-4.08%) | 919,561 |
| 27 Oct 2021 | CNY | 27.88 | 30.61 | 27.88 | 29.67 | 29.67 | +0.87 (+3.02%) | 1,456,091 |
| 26 Oct 2021 | CNY | 26.92 | 29.19 | 26.72 | 28.8 | 28.8 | +1.88 (+6.98%) | 1,463,853 |
| 25 Oct 2021 | CNY | 26.55 | 27.88 | 26.32 | 26.92 | 26.92 | +0.05 (+0.19%) | 652,216 |
