| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 99.6 | 99.9455 | 96.5636 | 97.7 | 97.7 | -1.655 (-1.67%) | 5,600,952 |
| 7 Jan 2022 | CNY | 99.9364 | 100.7818 | 99.1 | 99.3546 | 99.3546 | -0.218 (-0.22%) | 5,535,680 |
| 6 Jan 2022 | CNY | 99.7364 | 99.9545 | 97.7273 | 99.5727 | 99.5727 | +0.818 (+0.83%) | 7,888,277 |
| 5 Jan 2022 | CNY | 97.5455 | 99.3364 | 96.5091 | 98.7546 | 98.7546 | +2.355 (+2.44%) | 9,611,129 |
| 4 Jan 2022 | CNY | 96.0909 | 96.8182 | 94.3636 | 96.4 | 96.4 | +0.846 (+0.88%) | 6,759,816 |
| 31 Dec 2021 | CNY | 95.1636 | 96.3546 | 95.1636 | 95.5545 | 95.5545 | +0.391 (+0.41%) | 3,121,561 |
| 30 Dec 2021 | CNY | 95.2909 | 95.7273 | 94.3 | 95.1636 | 95.1636 | -0.118 (-0.12%) | 4,659,133 |
| 29 Dec 2021 | CNY | 99.5455 | 99.5455 | 95.2636 | 95.2818 | 95.2818 | -3.682 (-3.72%) | 9,094,295 |
| 28 Dec 2021 | CNY | 100.5818 | 100.8182 | 97.9727 | 98.9636 | 98.9636 | -1.509 (-1.50%) | 6,151,681 |
| 27 Dec 2021 | CNY | 97.2455 | 100.5364 | 97.2 | 100.4727 | 100.4727 | +3.245 (+3.34%) | 6,601,125 |
| 24 Dec 2021 | CNY | 96.3727 | 97.3455 | 96.3727 | 97.2273 | 97.2273 | -0.073 (-0.07%) | 3,564,599 |
| 23 Dec 2021 | CNY | 96.6091 | 97.6364 | 96 | 97.3 | 97.3 | +0.8 (+0.83%) | 4,638,662 |
| 22 Dec 2021 | CNY | 98.0636 | 98.0636 | 95.5182 | 96.5 | 96.5 | -0.936 (-0.96%) | 5,536,228 |
| 21 Dec 2021 | CNY | 98.9818 | 99.4364 | 96.0727 | 97.4364 | 97.4364 | -2 (-2.01%) | 5,849,167 |
| 20 Dec 2021 | CNY | 98.9727 | 99.8 | 98.7273 | 99.4364 | 99.4364 | +0.8 (+0.81%) | 4,850,678 |
| 17 Dec 2021 | CNY | 99.2546 | 100.1636 | 98.1909 | 98.6364 | 98.6364 | -0.955 (-0.96%) | 4,817,898 |
| 16 Dec 2021 | CNY | 98.8 | 99.6364 | 97.2727 | 99.5909 | 99.5909 | +0.818 (+0.83%) | 7,909,750 |
| 15 Dec 2021 | CNY | 101.8182 | 101.9636 | 98.6182 | 98.7727 | 98.7727 | -3.218 (-3.16%) | 9,848,225 |
| 14 Dec 2021 | CNY | 102.2727 | 102.7273 | 101.1818 | 101.9909 | 101.9909 | -0.464 (-0.45%) | 6,823,693 |
| 13 Dec 2021 | CNY | 104.5455 | 105.3273 | 102.4364 | 102.4545 | 102.4545 | -2.091 (-2.00%) | 10,177,755 |
| 10 Dec 2021 | CNY | 105.6091 | 106.1636 | 103.0455 | 104.5455 | 104.5455 | -1.727 (-1.63%) | 10,600,467 |
| 9 Dec 2021 | CNY | 102.5545 | 108.6 | 102.1818 | 106.2727 | 106.2727 | +3.727 (+3.63%) | 12,257,788 |
| 8 Dec 2021 | CNY | 102.5818 | 103.8182 | 100.9182 | 102.5455 | 102.5455 | +0.091 (+0.09%) | 7,619,329 |
| 7 Dec 2021 | CNY | 100.4545 | 103.3273 | 99.3727 | 102.4545 | 102.4545 | +2.582 (+2.59%) | 8,239,267 |
| 6 Dec 2021 | CNY | 101.8182 | 102.1364 | 97.8909 | 99.8727 | 99.8727 | -1.536 (-1.52%) | 7,937,579 |
| 3 Dec 2021 | CNY | 102.7909 | 103.6364 | 100.2727 | 101.4091 | 101.4091 | -1.045 (-1.02%) | 6,636,557 |
| 2 Dec 2021 | CNY | 103.3364 | 104.3364 | 102.2818 | 102.4545 | 102.4545 | -0.891 (-0.86%) | 3,099,550 |
| 1 Dec 2021 | CNY | 102.0818 | 103.6364 | 102.0455 | 103.3455 | 103.3455 | +1.255 (+1.23%) | 3,867,653 |
| 30 Nov 2021 | CNY | 103.5818 | 103.5818 | 101.8636 | 102.0909 | 102.0909 | -1.091 (-1.06%) | 4,984,889 |
| 29 Nov 2021 | CNY | 104.1636 | 104.5455 | 102.3727 | 103.1818 | 103.1818 | -1.055 (-1.01%) | 5,007,774 |
