| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 25.35 | 25.44 | 24.8 | 24.99 | 24.99 | -0.2 (-0.79%) | 12,657,611 |
| 10 Dec 2021 | CNY | 24.96 | 25.41 | 24.52 | 25.19 | 25.19 | +0.26 (+1.04%) | 13,162,308 |
| 9 Dec 2021 | CNY | 24.77 | 25.13 | 24.7 | 24.93 | 24.93 | -0.01 (-0.04%) | 9,314,755 |
| 8 Dec 2021 | CNY | 24.58 | 25.05 | 24.52 | 24.94 | 24.94 | +0.44 (+1.80%) | 11,187,404 |
| 7 Dec 2021 | CNY | 25.38 | 25.48 | 24.2 | 24.5 | 24.5 | -0.73 (-2.89%) | 15,601,513 |
| 6 Dec 2021 | CNY | 26.1 | 26.28 | 25.1 | 25.23 | 25.23 | -1.06 (-4.03%) | 18,425,774 |
| 3 Dec 2021 | CNY | 26.51 | 26.74 | 26.02 | 26.29 | 26.29 | -0.41 (-1.54%) | 18,629,875 |
| 2 Dec 2021 | CNY | 27.48 | 27.69 | 26.19 | 26.7 | 26.7 | -0.51 (-1.87%) | 19,490,692 |
| 1 Dec 2021 | CNY | 27.15 | 27.82 | 26.92 | 27.21 | 27.21 | +0.42 (+1.57%) | 16,186,321 |
| 30 Nov 2021 | CNY | 28.22 | 28.35 | 26.72 | 26.79 | 26.79 | -1.04 (-3.74%) | 21,229,467 |
| 29 Nov 2021 | CNY | 27.15 | 28.18 | 26.95 | 27.83 | 27.83 | +0.13 (+0.47%) | 20,322,938 |
| 26 Nov 2021 | CNY | 27.28 | 28.17 | 27.11 | 27.7 | 27.7 | +0.5 (+1.84%) | 21,839,235 |
| 25 Nov 2021 | CNY | 27.3 | 27.94 | 26.81 | 27.2 | 27.2 | +0.15 (+0.55%) | 16,474,874 |
| 24 Nov 2021 | CNY | 27.45 | 27.96 | 26.93 | 27.05 | 27.05 | -0.47 (-1.71%) | 19,834,250 |
| 23 Nov 2021 | CNY | 27.8 | 27.94 | 27.23 | 27.52 | 27.52 | -0.11 (-0.40%) | 20,693,928 |
| 22 Nov 2021 | CNY | 26.89 | 28.08 | 26.89 | 27.63 | 27.63 | +0.83 (+3.10%) | 29,349,710 |
| 19 Nov 2021 | CNY | 26.62 | 27.95 | 26.62 | 26.8 | 26.8 | +0.13 (+0.49%) | 24,584,624 |
| 18 Nov 2021 | CNY | 26.77 | 27.27 | 26.38 | 26.67 | 26.67 | -0.36 (-1.33%) | 27,335,307 |
| 17 Nov 2021 | CNY | 24.79 | 27.08 | 24.79 | 27.03 | 27.03 | +2.35 (+9.52%) | 42,446,592 |
| 16 Nov 2021 | CNY | 25.32 | 25.52 | 24.65 | 24.68 | 24.68 | -0.65 (-2.57%) | 16,681,840 |
| 15 Nov 2021 | CNY | 26.39 | 26.51 | 25.25 | 25.33 | 25.33 | -0.94 (-3.58%) | 23,620,451 |
| 12 Nov 2021 | CNY | 25.49 | 26.76 | 25.32 | 26.27 | 26.27 | +0.78 (+3.06%) | 23,657,784 |
| 11 Nov 2021 | CNY | 26 | 26.2 | 25.17 | 25.49 | 25.49 | -0.51 (-1.96%) | 20,376,215 |
| 10 Nov 2021 | CNY | 26 | 26.54 | 25.64 | 26 | 26 | -0.14 (-0.54%) | 18,114,620 |
| 9 Nov 2021 | CNY | 26.43 | 26.77 | 25.64 | 26.14 | 26.14 | -0.26 (-0.98%) | 24,034,615 |
| 8 Nov 2021 | CNY | 25.95 | 27 | 25.85 | 26.4 | 26.4 | +0.98 (+3.86%) | 36,827,069 |
| 5 Nov 2021 | CNY | 23.8 | 26.3 | 23.76 | 25.42 | 25.42 | +1.61 (+6.76%) | 43,014,420 |
| 4 Nov 2021 | CNY | 23.3 | 23.98 | 23.25 | 23.81 | 23.81 | +0.51 (+2.19%) | 16,118,987 |
| 3 Nov 2021 | CNY | 23.49 | 23.54 | 23.1 | 23.3 | 23.3 | -0.19 (-0.81%) | 9,867,537 |
| 2 Nov 2021 | CNY | 23.46 | 24.1 | 23.05 | 23.49 | 23.49 | +0.1 (+0.43%) | 16,004,735 |
