| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | CNY | 127.52 | 129.26 | 123 | 126.5 | 126.5 | -2.6 (-2.01%) | 1,580,790 |
| 16 Dec 2021 | CNY | 127 | 129.8 | 125.25 | 129.1 | 129.1 | +2.11 (+1.66%) | 1,660,396 |
| 15 Dec 2021 | CNY | 130.99 | 131.9 | 125.8 | 126.99 | 126.99 | -4.91 (-3.72%) | 1,942,957 |
| 14 Dec 2021 | CNY | 127 | 133.3 | 126.56 | 131.9 | 131.9 | +3.34 (+2.60%) | 1,838,678 |
| 13 Dec 2021 | CNY | 128.74 | 128.74 | 125.2 | 128.56 | 128.56 | +1.2 (+0.94%) | 1,774,941 |
| 10 Dec 2021 | CNY | 127.8 | 129.63 | 126.53 | 127.36 | 127.36 | -1.44 (-1.12%) | 1,718,692 |
| 9 Dec 2021 | CNY | 135 | 135 | 128.01 | 128.8 | 128.8 | -5.75 (-4.27%) | 1,920,810 |
| 8 Dec 2021 | CNY | 135 | 136.98 | 132.6 | 134.55 | 134.55 | +2.77 (+2.10%) | 1,511,825 |
| 7 Dec 2021 | CNY | 132 | 136.48 | 127.88 | 131.78 | 131.78 | +0.06 (+0.05%) | 2,188,938 |
| 6 Dec 2021 | CNY | 128.23 | 137.29 | 125.8 | 131.72 | 131.72 | +2.99 (+2.32%) | 2,870,977 |
| 3 Dec 2021 | CNY | 128.99 | 129.77 | 125.01 | 128.73 | 128.73 | +1.21 (+0.95%) | 1,889,575 |
| 2 Dec 2021 | CNY | 125.1 | 131.61 | 125.1 | 127.52 | 127.52 | +3.12 (+2.51%) | 3,018,462 |
| 1 Dec 2021 | CNY | 126.39 | 131.4 | 123.68 | 124.4 | 124.4 | -3.91 (-3.05%) | 2,349,459 |
| 30 Nov 2021 | CNY | 128.1 | 132.5 | 127.22 | 128.31 | 128.31 | +0.72 (+0.56%) | 2,209,511 |
| 29 Nov 2021 | CNY | 131.02 | 136.7 | 127 | 127.59 | 127.59 | -6.42 (-4.79%) | 3,542,580 |
| 26 Nov 2021 | CNY | 133.52 | 138 | 131.51 | 134.01 | 134.01 | +2.39 (+1.82%) | 3,204,022 |
| 25 Nov 2021 | CNY | 133.5 | 138.07 | 130.32 | 131.62 | 131.62 | -0.02 (-0.02%) | 3,139,684 |
| 24 Nov 2021 | CNY | 134 | 140.31 | 130.63 | 131.64 | 131.64 | -3.25 (-2.41%) | 4,320,657 |
| 23 Nov 2021 | CNY | 135.1 | 137.44 | 129.2 | 134.89 | 134.89 | -3.01 (-2.18%) | 5,122,436 |
| 22 Nov 2021 | CNY | 122.51 | 141 | 122.28 | 137.9 | 137.9 | +12.63 (+10.08%) | 9,184,382 |
| 19 Nov 2021 | CNY | 130.99 | 132.9 | 122.56 | 125.27 | 125.27 | -4.48 (-3.45%) | 8,909,527 |
| 18 Nov 2021 | CNY | 122 | 141 | 122 | 129.75 | 129.75 | +128.59 (+11085.34%) | 24,267,354 |
| 16 Nov 2021 | CNY | 1.178 | 1.18 | 1.16 | 1.16 | 1.16 | +0.031 (+2.75%) | 773 |
| 15 Nov 2021 | CNY | 1.169 | 1.172 | 1.129 | 1.129 | 1.129 | -0.046 (-3.91%) | 7,950 |
| 12 Nov 2021 | CNY | 1.128 | 1.175 | 1.11 | 1.175 | 1.175 | +0.072 (+6.53%) | 2,500 |
| 10 Nov 2021 | CNY | 1.06 | 1.103 | 1.06 | 1.103 | 1.103 | +0.056 (+5.35%) | 6,443 |
| 9 Nov 2021 | CNY | 1.019 | 1.047 | 1.014 | 1.047 | 1.047 | +0.033 (+3.25%) | 28,513 |
| 5 Nov 2021 | CNY | 0.9985 | 1.022 | 0.9985 | 1.014 | 1.014 | +0.015 (+1.45%) | 11,000 |
| 4 Nov 2021 | CNY | 0.9925 | 1.025 | 0.9865 | 0.9995 | 0.9995 | -0.024 (-2.30%) | 10,000 |
| 3 Nov 2021 | CNY | 0.982 | 1.023 | 0.9665 | 1.023 | 1.023 | +0.057 (+5.90%) | 1,700 |
