| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 103 | 103.96 | 100.41 | 100.7 | 100.7 | -2.15 (-2.09%) | 12,687,301 |
| 7 Jan 2022 | CNY | 100.96 | 104.11 | 100.6 | 102.85 | 102.85 | +1.9 (+1.88%) | 13,644,260 |
| 6 Jan 2022 | CNY | 100.02 | 102.79 | 100 | 100.95 | 100.95 | +0.4 (+0.40%) | 10,359,634 |
| 5 Jan 2022 | CNY | 99.79 | 103.5 | 99.5 | 100.55 | 100.55 | +0.5 (+0.50%) | 13,387,736 |
| 4 Jan 2022 | CNY | 101.05 | 101.53 | 98.78 | 100.05 | 100.05 | -0.95 (-0.94%) | 14,154,523 |
| 31 Dec 2021 | CNY | 100.72 | 101.66 | 99.9 | 101 | 101 | +0.28 (+0.28%) | 8,941,507 |
| 30 Dec 2021 | CNY | 101.89 | 101.91 | 99.15 | 100.72 | 100.72 | -1.17 (-1.15%) | 12,242,263 |
| 29 Dec 2021 | CNY | 102.3 | 102.55 | 100.7 | 101.89 | 101.89 | +0.01 (+0.01%) | 7,794,461 |
| 28 Dec 2021 | CNY | 101.08 | 102.3 | 100.88 | 101.88 | 101.88 | +0.23 (+0.23%) | 6,875,701 |
| 27 Dec 2021 | CNY | 101.9 | 102.19 | 101.07 | 101.65 | 101.65 | +0.4 (+0.40%) | 6,159,910 |
| 24 Dec 2021 | CNY | 102.88 | 102.97 | 100.6 | 101.25 | 101.25 | -1.39 (-1.35%) | 7,293,021 |
| 23 Dec 2021 | CNY | 101.68 | 102.92 | 101.36 | 102.64 | 102.64 | +1.14 (+1.12%) | 7,887,000 |
| 22 Dec 2021 | CNY | 101.8 | 102.21 | 100.28 | 101.5 | 101.5 | -0.25 (-0.25%) | 8,904,237 |
| 21 Dec 2021 | CNY | 100.4 | 102.66 | 100.39 | 101.75 | 101.75 | +0.85 (+0.84%) | 8,760,147 |
| 20 Dec 2021 | CNY | 101.23 | 102.45 | 100.31 | 100.9 | 100.9 | -2.25 (-2.18%) | 14,550,470 |
| 17 Dec 2021 | CNY | 104.35 | 105.77 | 103.05 | 103.15 | 103.15 | -0.84 (-0.81%) | 10,849,298 |
| 16 Dec 2021 | CNY | 103.96 | 104.4 | 103 | 103.99 | 103.99 | +0.81 (+0.79%) | 9,355,361 |
| 15 Dec 2021 | CNY | 104.51 | 105.88 | 102.83 | 103.18 | 103.18 | -1.52 (-1.45%) | 13,140,655 |
| 14 Dec 2021 | CNY | 106 | 107.2 | 103.54 | 104.7 | 104.7 | -2.1 (-1.97%) | 17,769,409 |
| 13 Dec 2021 | CNY | 104.6 | 111.56 | 104.6 | 106.8 | 106.8 | +4.2 (+4.09%) | 47,373,865 |
| 10 Dec 2021 | CNY | 102 | 103.76 | 101.36 | 102.6 | 102.6 | -0.25 (-0.24%) | 16,242,370 |
| 9 Dec 2021 | CNY | 100 | 103.38 | 99.55 | 102.85 | 102.85 | +2.85 (+2.85%) | 23,941,209 |
| 8 Dec 2021 | CNY | 100.6 | 100.98 | 99.09 | 100 | 100 | +0.5 (+0.50%) | 15,152,642 |
| 7 Dec 2021 | CNY | 98.49 | 100.28 | 97.53 | 99.5 | 99.5 | +1.83 (+1.87%) | 20,562,485 |
| 6 Dec 2021 | CNY | 95.3 | 100.5 | 95.3 | 97.67 | 97.67 | +2.65 (+2.79%) | 23,468,251 |
| 3 Dec 2021 | CNY | 94.81 | 95.3 | 93.56 | 95.02 | 95.02 | -0.17 (-0.18%) | 11,738,154 |
| 2 Dec 2021 | CNY | 94.68 | 96.25 | 94.1 | 95.19 | 95.19 | +0.19 (+0.20%) | 12,769,946 |
| 1 Dec 2021 | CNY | 95.88 | 96.7 | 94.5 | 95 | 95 | -0.75 (-0.78%) | 11,937,047 |
| 30 Nov 2021 | CNY | 94.9 | 96.28 | 94.6 | 95.75 | 95.75 | +0.75 (+0.79%) | 11,907,963 |
| 29 Nov 2021 | CNY | 94.8 | 96.44 | 94.5 | 95 | 95 | -1.44 (-1.49%) | 17,411,361 |
