| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 86.99 | 87 | 85.13 | 85.45 | 85.45 | -0.55 (-0.64%) | 7,005,742 |
| 29 Dec 2021 | CNY | 85.79 | 87.66 | 84.57 | 86 | 86 | +0.19 (+0.22%) | 8,140,590 |
| 28 Dec 2021 | CNY | 84.02 | 85.93 | 83.71 | 85.81 | 85.81 | +1.59 (+1.89%) | 8,003,532 |
| 27 Dec 2021 | CNY | 84 | 85.34 | 83 | 84.22 | 84.22 | -0.28 (-0.33%) | 6,432,756 |
| 24 Dec 2021 | CNY | 89.5 | 89.99 | 83.08 | 84.5 | 84.5 | -4.8 (-5.38%) | 12,822,955 |
| 23 Dec 2021 | CNY | 90.04 | 90.2 | 88.68 | 89.3 | 89.3 | -1.68 (-1.85%) | 8,654,050 |
| 22 Dec 2021 | CNY | 90.25 | 92.33 | 89.78 | 90.98 | 90.98 | +1.37 (+1.53%) | 7,018,972 |
| 21 Dec 2021 | CNY | 90.79 | 92.2 | 88.58 | 89.61 | 89.61 | -0.46 (-0.51%) | 9,184,528 |
| 20 Dec 2021 | CNY | 93.01 | 93.96 | 90 | 90.07 | 90.07 | -3.62 (-3.86%) | 8,017,318 |
| 17 Dec 2021 | CNY | 95.25 | 95.45 | 92.91 | 93.69 | 93.69 | -1.31 (-1.38%) | 7,873,481 |
| 16 Dec 2021 | CNY | 95.11 | 95.65 | 94.38 | 95 | 95 | -0.3 (-0.31%) | 5,660,785 |
| 15 Dec 2021 | CNY | 95.8 | 96.88 | 95.22 | 95.3 | 95.3 | -0.57 (-0.59%) | 5,794,937 |
| 14 Dec 2021 | CNY | 97.4 | 97.93 | 94.76 | 95.87 | 95.87 | -2.12 (-2.16%) | 8,810,010 |
| 13 Dec 2021 | CNY | 98.01 | 99.06 | 95.35 | 97.99 | 97.99 | +0.08 (+0.08%) | 12,637,762 |
| 10 Dec 2021 | CNY | 96.21 | 98.22 | 95.79 | 97.91 | 97.91 | +0.4 (+0.41%) | 11,111,971 |
| 9 Dec 2021 | CNY | 99.8 | 100.2 | 96.73 | 97.51 | 97.51 | -2.75 (-2.74%) | 10,986,030 |
| 8 Dec 2021 | CNY | 101.01 | 103.48 | 99.52 | 100.26 | 100.26 | +1.96 (+1.99%) | 11,105,792 |
| 7 Dec 2021 | CNY | 104.57 | 105.46 | 97.34 | 98.3 | 98.3 | -5.98 (-5.73%) | 15,471,130 |
| 6 Dec 2021 | CNY | 105.55 | 107.8 | 103.88 | 104.28 | 104.28 | -2.72 (-2.54%) | 8,338,354 |
| 3 Dec 2021 | CNY | 108.33 | 109.87 | 106.33 | 107 | 107 | -2.59 (-2.36%) | 8,480,446 |
| 2 Dec 2021 | CNY | 110.13 | 110.4 | 106.36 | 109.59 | 109.59 | -0.01 (-0.01%) | 12,842,921 |
| 1 Dec 2021 | CNY | 110.28 | 114.98 | 107.77 | 109.6 | 109.6 | +4.8 (+4.58%) | 21,859,391 |
| 30 Nov 2021 | CNY | 105.01 | 105.49 | 102.73 | 104.8 | 104.8 | +0.44 (+0.42%) | 11,688,148 |
| 29 Nov 2021 | CNY | 102.11 | 105.35 | 101.9 | 104.36 | 104.36 | +0.96 (+0.93%) | 9,823,307 |
| 26 Nov 2021 | CNY | 103.1 | 105.68 | 102 | 103.4 | 103.4 | +0.29 (+0.28%) | 9,329,861 |
| 25 Nov 2021 | CNY | 106.3 | 106.8 | 102.01 | 103.11 | 103.11 | -3.1 (-2.92%) | 12,171,387 |
| 24 Nov 2021 | CNY | 108.26 | 108.53 | 104.9 | 106.21 | 106.21 | -0.19 (-0.18%) | 13,547,648 |
| 23 Nov 2021 | CNY | 103.43 | 108.3 | 102.77 | 106.4 | 106.4 | +2.35 (+2.26%) | 22,947,384 |
| 22 Nov 2021 | CNY | 98.11 | 106.66 | 98.11 | 104.05 | 104.05 | +10.12 (+10.77%) | 31,997,917 |
| 19 Nov 2021 | CNY | 95.69 | 98.9 | 92.06 | 93.93 | 93.93 | +4.02 (+4.47%) | 22,645,088 |
