| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 86.21 | 87.3 | 84.45 | 85.21 | 85.21 | -1 (-1.16%) | 413,453 |
| 6 Jan 2022 | CNY | 85.9 | 87.01 | 85.78 | 86.21 | 86.21 | +0.25 (+0.29%) | 224,433 |
| 5 Jan 2022 | CNY | 88.88 | 88.89 | 85.77 | 85.96 | 85.96 | -3.11 (-3.49%) | 620,354 |
| 4 Jan 2022 | CNY | 91.31 | 93.52 | 88.29 | 89.07 | 89.07 | -2.08 (-2.28%) | 579,192 |
| 31 Dec 2021 | CNY | 92.38 | 93.63 | 90.81 | 91.15 | 91.15 | +0.35 (+0.39%) | 361,718 |
| 30 Dec 2021 | CNY | 88.99 | 92.8 | 88.66 | 90.8 | 90.8 | +2 (+2.25%) | 474,183 |
| 29 Dec 2021 | CNY | 89.43 | 89.96 | 87.5 | 88.8 | 88.8 | -0.43 (-0.48%) | 269,022 |
| 28 Dec 2021 | CNY | 89.89 | 90.59 | 89.01 | 89.23 | 89.23 | -0.59 (-0.66%) | 290,438 |
| 27 Dec 2021 | CNY | 91.5 | 91.55 | 88.89 | 89.82 | 89.82 | -0.4 (-0.44%) | 336,294 |
| 24 Dec 2021 | CNY | 93.06 | 93.6 | 90.09 | 90.22 | 90.22 | -2.83 (-3.04%) | 427,773 |
| 23 Dec 2021 | CNY | 95.48 | 96 | 92.45 | 93.05 | 93.05 | -1.84 (-1.94%) | 425,306 |
| 22 Dec 2021 | CNY | 93.09 | 95.45 | 92.82 | 94.89 | 94.89 | +1.81 (+1.94%) | 350,139 |
| 21 Dec 2021 | CNY | 91.73 | 95.47 | 91.68 | 93.08 | 93.08 | +1.53 (+1.67%) | 599,514 |
| 20 Dec 2021 | CNY | 90.95 | 92.5 | 90.38 | 91.55 | 91.55 | -0.44 (-0.48%) | 491,118 |
| 17 Dec 2021 | CNY | 94.07 | 94.14 | 91.7 | 91.99 | 91.99 | -2.08 (-2.21%) | 446,401 |
| 16 Dec 2021 | CNY | 90.85 | 95.36 | 89.07 | 94.07 | 94.07 | +4.13 (+4.59%) | 1,052,829 |
| 15 Dec 2021 | CNY | 88.98 | 90.93 | 88 | 89.94 | 89.94 | +1.73 (+1.96%) | 414,836 |
| 14 Dec 2021 | CNY | 90.19 | 90.19 | 88.02 | 88.21 | 88.21 | -0.77 (-0.87%) | 291,374 |
| 13 Dec 2021 | CNY | 88.89 | 90.59 | 88.18 | 88.98 | 88.98 | +0.14 (+0.16%) | 334,330 |
| 10 Dec 2021 | CNY | 88.38 | 89.8 | 86.88 | 88.84 | 88.84 | +0.19 (+0.21%) | 724,942 |
| 9 Dec 2021 | CNY | 85 | 89.48 | 85 | 88.65 | 88.65 | +2.08 (+2.40%) | 649,285 |
| 8 Dec 2021 | CNY | 85.37 | 88.77 | 85.36 | 86.57 | 86.57 | +1.47 (+1.73%) | 633,593 |
| 7 Dec 2021 | CNY | 91.75 | 91.75 | 84.31 | 85.1 | 85.1 | -4.6 (-5.13%) | 784,810 |
| 6 Dec 2021 | CNY | 91.25 | 91.67 | 89.67 | 89.7 | 89.7 | -0.84 (-0.93%) | 421,496 |
| 3 Dec 2021 | CNY | 92.9 | 93.42 | 90.05 | 90.54 | 90.54 | -2.88 (-3.08%) | 999,327 |
| 2 Dec 2021 | CNY | 91.12 | 94.37 | 89.2 | 93.42 | 93.42 | +2.3 (+2.52%) | 1,208,491 |
| 1 Dec 2021 | CNY | 91.2 | 92.93 | 90.5 | 91.12 | 91.12 | +0.03 (+0.03%) | 540,751 |
| 30 Nov 2021 | CNY | 90.8 | 94.44 | 89.88 | 91.09 | 91.09 | +0.08 (+0.09%) | 699,721 |
| 29 Nov 2021 | CNY | 89.9 | 92.98 | 89.02 | 91.01 | 91.01 | +0.71 (+0.79%) | 627,564 |
| 26 Nov 2021 | CNY | 90.45 | 92.37 | 88.61 | 90.3 | 90.3 | -0.62 (-0.68%) | 558,153 |
