| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 103.59 | 101.32 | 102.27 | 102.05 | 102.05 | -0.22 (-0.22%) | 2,222,690 |
| 21 Dec 2021 | CNY | 103.26 | 99 | 99.3 | 102.27 | 102.27 | +3.22 (+3.25%) | 4,266,400 |
| 20 Dec 2021 | CNY | 100.88 | 98.72 | 99.7 | 99.05 | 99.05 | -0.65 (-0.65%) | 2,503,210 |
| 17 Dec 2021 | CNY | 101.72 | 98 | 101.4 | 99.7 | 99.7 | -2.07 (-2.03%) | 4,522,530 |
| 16 Dec 2021 | CNY | 102.33 | 99.2 | 101.9 | 101.77 | 101.77 | -0.1 (-0.10%) | 4,293,380 |
| 15 Dec 2021 | CNY | 105.25 | 100.88 | 104 | 101.87 | 101.87 | -1.9 (-1.83%) | 5,017,610 |
| 14 Dec 2021 | CNY | 105.6 | 102.99 | 104.48 | 103.77 | 103.77 | -1.43 (-1.36%) | 4,509,320 |
| 13 Dec 2021 | CNY | 108.5 | 104.5 | 105 | 105.2 | 105.2 | -0.74 (-0.70%) | 5,024,530 |
| 10 Dec 2021 | CNY | 107 | 104.01 | 104.74 | 105.94 | 105.94 | +0.07 (+0.07%) | 3,993,600 |
| 9 Dec 2021 | CNY | 108.33 | 105 | 107.7 | 105.87 | 105.87 | +0.17 (+0.16%) | 6,516,380 |
| 8 Dec 2021 | CNY | 106.45 | 101.65 | 102.35 | 105.7 | 105.7 | +3.29 (+3.21%) | 5,909,450 |
| 7 Dec 2021 | CNY | 105.38 | 101.02 | 102.68 | 102.41 | 102.41 | +1.31 (+1.30%) | 5,351,460 |
| 6 Dec 2021 | CNY | 104.33 | 98.51 | 100.68 | 101.1 | 101.1 | +0.31 (+0.31%) | 6,160,870 |
| 3 Dec 2021 | CNY | 102.57 | 96.7 | 97.51 | 100.79 | 100.79 | +3.52 (+3.62%) | 5,784,550 |
| 2 Dec 2021 | CNY | 98.8 | 96.23 | 98.6 | 97.27 | 97.27 | -1.33 (-1.35%) | 2,400,990 |
| 1 Dec 2021 | CNY | 100.22 | 97 | 100 | 98.6 | 98.6 | -0.17 (-0.17%) | 2,555,910 |
| 30 Nov 2021 | CNY | 101.1 | 97.7 | 100.8 | 98.77 | 98.77 | -2.13 (-2.11%) | 3,405,774 |
| 29 Nov 2021 | CNY | 102.25 | 99.21 | 100 | 100.9 | 100.9 | -1.4 (-1.37%) | 2,989,791 |
| 26 Nov 2021 | CNY | 103.79 | 100.8 | 102.53 | 102.3 | 102.3 | -1.5 (-1.45%) | 3,083,067 |
| 25 Nov 2021 | CNY | 104.94 | 99.6 | 103 | 103.8 | 103.8 | +1.3 (+1.27%) | 5,528,462 |
| 24 Nov 2021 | CNY | 104.88 | 98.43 | 99.6 | 102.5 | 102.5 | +2.56 (+2.56%) | 7,181,836 |
| 23 Nov 2021 | CNY | 100.67 | 96 | 96.05 | 99.94 | 99.94 | +3.14 (+3.24%) | 6,050,456 |
| 22 Nov 2021 | CNY | 99.5 | 96.58 | 98.37 | 96.8 | 96.8 | -1.72 (-1.75%) | 5,716,840 |
| 19 Nov 2021 | CNY | 99.5 | 96.8 | 99.5 | 98.52 | 98.52 | +0.09 (+0.09%) | 3,053,651 |
| 18 Nov 2021 | CNY | 98.88 | 96.4 | 97.64 | 98.43 | 98.43 | +0.82 (+0.84%) | 2,928,472 |
| 17 Nov 2021 | CNY | 98.23 | 95.7 | 96.71 | 97.61 | 97.61 | -0.27 (-0.28%) | 3,601,081 |
| 16 Nov 2021 | CNY | 99.84 | 96.38 | 98.56 | 97.88 | 97.88 | +0.29 (+0.30%) | 3,924,929 |
| 15 Nov 2021 | CNY | 100.58 | 94 | 94.25 | 97.59 | 97.59 | +3.88 (+4.14%) | 8,161,830 |
| 12 Nov 2021 | CNY | 95.17 | 91.1 | 92.76 | 93.71 | 93.71 | +0.9 (+0.97%) | 6,736,199 |
| 11 Nov 2021 | CNY | 94.71 | 91.54 | 93.7 | 92.81 | 92.81 | -0.89 (-0.95%) | 4,790,196 |
