| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | CNY | 102.186 | 102.2 | 102.184 | 102.195 | 102.195 | +0.018 (+0.02%) | 122,866,947 |
| 23 Dec 2021 | CNY | 102.175 | 102.18 | 102.172 | 102.177 | 102.177 | +0.004 (+0.0%) | 122,642,384 |
| 22 Dec 2021 | CNY | 102.161 | 102.174 | 102.157 | 102.173 | 102.173 | +0.016 (+0.02%) | 178,744,501 |
| 21 Dec 2021 | CNY | 102.166 | 102.167 | 102.148 | 102.157 | 102.157 | -0.007 (-0.01%) | 162,237,574 |
| 20 Dec 2021 | CNY | 102.16 | 102.166 | 102.159 | 102.164 | 102.164 | +0.005 (+0.0%) | 129,472,433 |
| 17 Dec 2021 | CNY | 102.15 | 102.163 | 102.15 | 102.159 | 102.159 | +0.022 (+0.02%) | 158,842,735 |
| 16 Dec 2021 | CNY | 102.139 | 102.139 | 102.133 | 102.137 | 102.137 | +0.004 (+0.0%) | 161,650,184 |
| 15 Dec 2021 | CNY | 102.137 | 102.138 | 102.131 | 102.133 | 102.133 | +0.004 (+0.0%) | 158,224,658 |
| 14 Dec 2021 | CNY | 102.125 | 102.131 | 102.123 | 102.129 | 102.129 | +0.013 (+0.01%) | 166,027,640 |
| 13 Dec 2021 | CNY | 102.115 | 102.119 | 102.114 | 102.116 | 102.116 | +0.009 (+0.01%) | 171,024,592 |
| 10 Dec 2021 | CNY | 102.099 | 102.112 | 102.099 | 102.107 | 102.107 | +0.02 (+0.02%) | 181,001,088 |
| 9 Dec 2021 | CNY | 102.097 | 102.098 | 102.085 | 102.087 | 102.087 | -0.001 (0.0%) | 227,968,051 |
| 8 Dec 2021 | CNY | 102.098 | 102.1 | 102.088 | 102.088 | 102.088 | -0.01 (-0.01%) | 196,783,122 |
| 7 Dec 2021 | CNY | 102.087 | 102.099 | 102.085 | 102.098 | 102.098 | +0.016 (+0.02%) | 167,367,006 |
| 6 Dec 2021 | CNY | 102.078 | 102.084 | 102.077 | 102.082 | 102.082 | +0.013 (+0.01%) | 156,424,702 |
| 3 Dec 2021 | CNY | 102.073 | 102.073 | 102.066 | 102.069 | 102.069 | +0.012 (+0.01%) | 120,848,591 |
| 2 Dec 2021 | CNY | 102.051 | 102.06 | 102.049 | 102.057 | 102.057 | +0.003 (+0.0%) | 136,981,996 |
| 1 Dec 2021 | CNY | 102.042 | 102.056 | 102.04 | 102.054 | 102.054 | +0.018 (+0.02%) | 170,735,835 |
| 30 Nov 2021 | CNY | 102.025 | 102.04 | 102.018 | 102.036 | 102.036 | +0.014 (+0.01%) | 175,645,860 |
| 29 Nov 2021 | CNY | 102.036 | 102.037 | 102.018 | 102.022 | 102.022 | -0.011 (-0.01%) | 147,665,089 |
| 26 Nov 2021 | CNY | 102.029 | 102.037 | 102.025 | 102.033 | 102.033 | +0.015 (+0.01%) | 125,176,133 |
| 25 Nov 2021 | CNY | 102.016 | 102.019 | 102.015 | 102.018 | 102.018 | +0.007 (+0.01%) | 93,841,070 |
| 24 Nov 2021 | CNY | 102.008 | 102.011 | 102.007 | 102.011 | 102.011 | +0.006 (+0.01%) | 116,406,680 |
| 23 Nov 2021 | CNY | 102.003 | 102.007 | 102.002 | 102.005 | 102.005 | +0.006 (+0.01%) | 104,208,852 |
| 22 Nov 2021 | CNY | 101.998 | 102 | 101.996 | 101.999 | 101.999 | +0.001 (+0.0%) | 130,559,410 |
| 19 Nov 2021 | CNY | 101.997 | 102 | 101.989 | 101.998 | 101.998 | +0.008 (+0.01%) | 129,461,205 |
| 18 Nov 2021 | CNY | 101.978 | 102.012 | 101.977 | 101.99 | 101.99 | +0.013 (+0.01%) | 128,445,632 |
| 17 Nov 2021 | CNY | 101.974 | 101.978 | 101.973 | 101.977 | 101.977 | +0.007 (+0.01%) | 112,096,604 |
| 16 Nov 2021 | CNY | 101.966 | 101.973 | 101.965 | 101.97 | 101.97 | +0.011 (+0.01%) | 112,944,056 |
| 15 Nov 2021 | CNY | 101.956 | 101.961 | 101.953 | 101.959 | 101.959 | +0.015 (+0.01%) | 107,474,648 |
