| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | CNY | 38.6 | 38.86 | 38.38 | 38.53 | 38.53 | -0.02 (-0.05%) | 282,759 |
| 15 Dec 2021 | CNY | 38.46 | 39.02 | 38.38 | 38.55 | 38.55 | +0.25 (+0.65%) | 455,068 |
| 14 Dec 2021 | CNY | 38.06 | 38.57 | 37.96 | 38.3 | 38.3 | +0.15 (+0.39%) | 234,969 |
| 13 Dec 2021 | CNY | 38.26 | 38.75 | 38.05 | 38.15 | 38.15 | -0.11 (-0.29%) | 269,083 |
| 10 Dec 2021 | CNY | 38.1 | 38.45 | 38.08 | 38.26 | 38.26 | -0.2 (-0.52%) | 280,964 |
| 9 Dec 2021 | CNY | 37.75 | 38.75 | 37.75 | 38.46 | 38.46 | +0.71 (+1.88%) | 450,864 |
| 8 Dec 2021 | CNY | 37.54 | 37.95 | 37.54 | 37.75 | 37.75 | +0.04 (+0.11%) | 272,000 |
| 7 Dec 2021 | CNY | 38.31 | 38.31 | 37.5 | 37.71 | 37.71 | -0.19 (-0.50%) | 410,950 |
| 6 Dec 2021 | CNY | 38.79 | 39 | 37.86 | 37.9 | 37.9 | -0.9 (-2.32%) | 512,702 |
| 3 Dec 2021 | CNY | 39.16 | 39.45 | 38.5 | 38.8 | 38.8 | -0.35 (-0.89%) | 436,884 |
| 2 Dec 2021 | CNY | 40.04 | 40.1 | 39.03 | 39.15 | 39.15 | -0.86 (-2.15%) | 567,429 |
| 1 Dec 2021 | CNY | 40.28 | 40.44 | 39.6 | 40.01 | 40.01 | -0.19 (-0.47%) | 418,569 |
| 30 Nov 2021 | CNY | 40.97 | 40.97 | 39.23 | 40.2 | 40.2 | -0.51 (-1.25%) | 774,974 |
| 29 Nov 2021 | CNY | 40.07 | 41.34 | 39.77 | 40.71 | 40.71 | +0.38 (+0.94%) | 896,148 |
| 26 Nov 2021 | CNY | 41.41 | 41.41 | 40.08 | 40.33 | 40.33 | -0.96 (-2.33%) | 1,071,057 |
| 25 Nov 2021 | CNY | 40.7 | 41.62 | 40.18 | 41.29 | 41.29 | +1.05 (+2.61%) | 1,545,267 |
| 24 Nov 2021 | CNY | 39.8 | 40.58 | 39.35 | 40.24 | 40.24 | +0.59 (+1.49%) | 824,213 |
| 23 Nov 2021 | CNY | 39.47 | 39.86 | 39.03 | 39.65 | 39.65 | +0.19 (+0.48%) | 466,027 |
| 22 Nov 2021 | CNY | 40.93 | 40.94 | 39.27 | 39.46 | 39.46 | -1.17 (-2.88%) | 1,088,742 |
| 19 Nov 2021 | CNY | 39.59 | 40.77 | 39.58 | 40.63 | 40.63 | +1.56 (+3.99%) | 1,124,660 |
| 18 Nov 2021 | CNY | 40 | 40.18 | 39.02 | 39.07 | 39.07 | -0.82 (-2.06%) | 589,231 |
| 17 Nov 2021 | CNY | 40 | 40.28 | 39.47 | 39.89 | 39.89 | -0.07 (-0.18%) | 720,992 |
| 16 Nov 2021 | CNY | 40.1 | 40.5 | 39.5 | 39.96 | 39.96 | +0.22 (+0.55%) | 960,139 |
| 15 Nov 2021 | CNY | 39.36 | 40.46 | 39.19 | 39.74 | 39.74 | +0.88 (+2.26%) | 1,137,761 |
| 12 Nov 2021 | CNY | 37.53 | 39.25 | 37.52 | 38.86 | 38.86 | +0.58 (+1.52%) | 965,519 |
| 11 Nov 2021 | CNY | 38.18 | 38.91 | 37.81 | 38.28 | 38.28 | +0.08 (+0.21%) | 966,648 |
| 10 Nov 2021 | CNY | 37.25 | 38.37 | 37.01 | 38.2 | 38.2 | +1.15 (+3.10%) | 871,390 |
| 9 Nov 2021 | CNY | 36 | 37.57 | 35.98 | 37.05 | 37.05 | +1.34 (+3.75%) | 781,077 |
| 8 Nov 2021 | CNY | 36.21 | 36.35 | 35.69 | 35.71 | 35.71 | -0.58 (-1.60%) | 389,759 |
| 5 Nov 2021 | CNY | 36.5 | 36.5 | 36.03 | 36.29 | 36.29 | +0.14 (+0.39%) | 484,451 |
