| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 102.8 | 97.1 | 101.0 | 98.37 | 98.37 | -2.630 (-2.60%) | 15,725,560 |
| 27 Jan 2022 | CNY | 105.86 | 100.88 | 104.5 | 101.0 | 101.0 | -4.310 (-4.09%) | 15,432,190 |
| 26 Jan 2022 | CNY | 106.4 | 102.65 | 106.09 | 105.31 | 105.31 | +1.160 (+1.11%) | 13,850,650 |
| 25 Jan 2022 | CNY | 109.19 | 104.02 | 105.7 | 104.15 | 104.15 | -3.350 (-3.12%) | 17,589,630 |
| 24 Jan 2022 | CNY | 108.3 | 101.8 | 102.69 | 107.5 | 107.5 | +3.800 (+3.66%) | 23,189,780 |
| 21 Jan 2022 | CNY | 105.52 | 100.3 | 103.0 | 103.7 | 103.7 | -0.460 (-0.44%) | 14,133,790 |
| 20 Jan 2022 | CNY | 105.9 | 103.1 | 104.5 | 104.16 | 104.16 | +1.130 (+1.10%) | 16,465,440 |
| 19 Jan 2022 | CNY | 105.89 | 101.68 | 105.51 | 103.03 | 103.03 | -3.120 (-2.94%) | 17,775,380 |
| 18 Jan 2022 | CNY | 109.36 | 105.0 | 106.0 | 106.15 | 106.15 | -0.120 (-0.11%) | 15,634,770 |
| 17 Jan 2022 | CNY | 107.45 | 104.0 | 106.9 | 106.27 | 106.27 | -0.930 (-0.87%) | 21,149,950 |
| 14 Jan 2022 | CNY | 108.56 | 104.2 | 105.11 | 107.2 | 107.2 | +1 (+0.94%) | 27,932,430 |
| 13 Jan 2022 | CNY | 107.67 | 103.55 | 106.0 | 106.2 | 106.2 | +2.480 (+2.39%) | 50,678,490 |
| 12 Jan 2022 | CNY | 103.72 | 99.72 | 100.0 | 103.72 | 103.72 | +9.430 (+10.00%) | 34,342,540 |
| 11 Jan 2022 | CNY | 99.45 | 93.86 | 98.75 | 94.29 | 94.29 | -3.720 (-3.80%) | 25,932,660 |
| 10 Jan 2022 | CNY | 99.3 | 96.0 | 97.18 | 98.01 | 98.01 | +0.830 (+0.85%) | 18,250,450 |
| 7 Jan 2022 | CNY | 102.05 | 94.92 | 102.0 | 97.18 | 97.18 | -3.870 (-3.83%) | 31,131,850 |
| 6 Jan 2022 | CNY | 102.14 | 98.8 | 101.0 | 101.05 | 101.05 | -0.220 (-0.22%) | 21,505,120 |
| 5 Jan 2022 | CNY | 105.26 | 100.24 | 104.5 | 101.27 | 101.27 | -4.050 (-3.85%) | 26,762,090 |
| 4 Jan 2022 | CNY | 114.3 | 104.98 | 113.69 | 105.32 | 105.32 | -4.990 (-4.52%) | 27,332,810 |
| 31 Dec 2021 | CNY | 110.58 | 107.99 | 108.39 | 110.31 | 110.31 | +2.090 (+1.93%) | 20,127,250 |
| 30 Dec 2021 | CNY | 111.22 | 107.68 | 110.55 | 108.22 | 108.22 | -1.580 (-1.44%) | 16,864,960 |
| 29 Dec 2021 | CNY | 113.01 | 107.35 | 111.98 | 109.8 | 109.8 | -2.840 (-2.52%) | 20,134,110 |
| 28 Dec 2021 | CNY | 113.1 | 109.06 | 109.39 | 112.64 | 112.64 | +2.940 (+2.68%) | 22,820,560 |
| 27 Dec 2021 | CNY | 111.5 | 107.58 | 109.55 | 109.7 | 109.7 | +0.830 (+0.76%) | 15,951,090 |
| 24 Dec 2021 | CNY | 112.95 | 106.8 | 111.0 | 108.87 | 108.87 | -3.380 (-3.01%) | 22,962,480 |
| 23 Dec 2021 | CNY | 116.44 | 109.62 | 115.41 | 112.25 | 112.25 | +1.040 (+0.94%) | 24,559,670 |
| 22 Dec 2021 | CNY | 113.28 | 110.51 | 112.1 | 111.21 | 111.21 | -0.800 (-0.71%) | 13,331,500 |
| 21 Dec 2021 | CNY | 113.51 | 109.8 | 111.07 | 112.01 | 112.01 | -0.850 (-0.75%) | 21,928,350 |
| 20 Dec 2021 | CNY | 118.34 | 112.55 | 115.01 | 112.86 | 112.86 | -3.280 (-2.82%) | 21,398,320 |
| 17 Dec 2021 | CNY | 120.87 | 115.45 | 120.8 | 116.14 | 116.14 | -4.020 (-3.35%) | 17,571,450 |