| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 99.999 | 100.001 | 99.979 | 100.001 | 100.001 | +0.001 (+0.0%) | 229,229 |
| 7 Jan 2022 | CNY | 99.985 | 100.001 | 99.985 | 100 | 100 | +0.014 (+0.01%) | 1,264,266 |
| 6 Jan 2022 | CNY | 99.975 | 99.986 | 99.975 | 99.986 | 99.986 | +0.019 (+0.02%) | 153,842 |
| 5 Jan 2022 | CNY | 99.968 | 99.969 | 99.965 | 99.967 | 99.967 | -0.002 (0.0%) | 30,573 |
| 4 Jan 2022 | CNY | 99.979 | 99.979 | 99.96 | 99.969 | 99.969 | -0.011 (-0.01%) | 266,409 |
| 31 Dec 2021 | CNY | 99.937 | 99.981 | 99.937 | 99.98 | 99.98 | +0.062 (+0.06%) | 586,944 |
| 30 Dec 2021 | CNY | 99.915 | 99.926 | 99.911 | 99.918 | 99.918 | -0.01 (-0.01%) | 580,024 |
| 29 Dec 2021 | CNY | 99.929 | 99.932 | 99.918 | 99.928 | 99.928 | -0.002 (0.0%) | 800,713 |
| 28 Dec 2021 | CNY | 99.934 | 99.935 | 99.929 | 99.93 | 99.93 | -0.004 (0.0%) | 188,344 |
| 27 Dec 2021 | CNY | 99.937 | 99.95 | 99.93 | 99.934 | 99.934 | -0.002 (0.0%) | 192,631 |
| 24 Dec 2021 | CNY | 99.946 | 99.949 | 99.88 | 99.936 | 99.936 | -0.01 (-0.01%) | 221,110 |
| 23 Dec 2021 | CNY | 99.947 | 99.955 | 99.943 | 99.946 | 99.946 | -0.006 (-0.01%) | 162,465 |
| 22 Dec 2021 | CNY | 99.955 | 99.955 | 99.94 | 99.952 | 99.952 | -0.002 (0.0%) | 147,477 |
| 21 Dec 2021 | CNY | 99.95 | 99.955 | 99.947 | 99.954 | 99.954 | +0.001 (+0.0%) | 107,427 |
| 20 Dec 2021 | CNY | 99.968 | 99.976 | 99.948 | 99.953 | 99.953 | -0.018 (-0.02%) | 451,673 |
| 17 Dec 2021 | CNY | 99.967 | 99.971 | 99.959 | 99.971 | 99.971 | +0.005 (+0.01%) | 387,535 |
| 16 Dec 2021 | CNY | 99.976 | 99.98 | 99.951 | 99.966 | 99.966 | -0.014 (-0.01%) | 197,920 |
| 15 Dec 2021 | CNY | 99.969 | 99.98 | 99.959 | 99.98 | 99.98 | +0.016 (+0.02%) | 201,521 |
| 14 Dec 2021 | CNY | 99.955 | 99.964 | 99.953 | 99.964 | 99.964 | +0.01 (+0.01%) | 114,868 |
| 13 Dec 2021 | CNY | 99.954 | 99.955 | 99.95 | 99.954 | 99.954 | -0.001 (0.0%) | 271,528 |
| 10 Dec 2021 | CNY | 99.955 | 99.957 | 99.95 | 99.955 | 99.955 | -0.003 (0.0%) | 542,834 |
| 9 Dec 2021 | CNY | 99.956 | 99.96 | 99.951 | 99.958 | 99.958 | +0.001 (+0.0%) | 200,713 |
| 8 Dec 2021 | CNY | 99.955 | 99.96 | 99.951 | 99.957 | 99.957 | -0.001 (0.0%) | 209,113 |
| 7 Dec 2021 | CNY | 99.947 | 99.958 | 99.947 | 99.958 | 99.958 | +0.005 (+0.01%) | 193,400 |
| 6 Dec 2021 | CNY | 99.948 | 99.955 | 99.947 | 99.953 | 99.953 | +0.003 (+0.0%) | 252,134 |
| 3 Dec 2021 | CNY | 99.948 | 99.952 | 99.946 | 99.95 | 99.95 | 0.0 (0.0%) | 337,093 |
| 2 Dec 2021 | CNY | 99.948 | 99.953 | 99.943 | 99.95 | 99.95 | +0.002 (+0.0%) | 214,372 |
| 1 Dec 2021 | CNY | 99.928 | 99.951 | 99.927 | 99.948 | 99.948 | +0.018 (+0.02%) | 261,859 |
| 30 Nov 2021 | CNY | 99.927 | 99.933 | 99.911 | 99.93 | 99.93 | +0.003 (+0.0%) | 233,750 |
| 29 Nov 2021 | CNY | 99.955 | 99.956 | 99.92 | 99.927 | 99.927 | -0.032 (-0.03%) | 333,610 |
