| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 94.12 | 115.97 | 93 | 107.4 | 107.4 | +10 (+10.27%) | 4,390,927 |
| 13 Jan 2022 | CNY | 102.66 | 105.58 | 95.8 | 97.4 | 97.4 | -0.6 (-0.61%) | 2,605,114 |
| 12 Jan 2022 | CNY | 93.31 | 100.46 | 93.31 | 98 | 98 | +4 (+4.26%) | 1,614,168 |
| 11 Jan 2022 | CNY | 99.05 | 99.6 | 93.7 | 94 | 94 | -4.04 (-4.12%) | 1,220,945 |
| 10 Jan 2022 | CNY | 92.6 | 102.8 | 92.6 | 98.04 | 98.04 | +4.22 (+4.50%) | 1,803,939 |
| 7 Jan 2022 | CNY | 95.8 | 98.3 | 92.84 | 93.82 | 93.82 | -1.98 (-2.07%) | 1,631,696 |
| 6 Jan 2022 | CNY | 97.91 | 99.72 | 93.84 | 95.8 | 95.8 | -2.93 (-2.97%) | 1,333,457 |
| 5 Jan 2022 | CNY | 102 | 103.47 | 96.92 | 98.73 | 98.73 | -3.91 (-3.81%) | 1,524,998 |
| 4 Jan 2022 | CNY | 104.35 | 105.21 | 99 | 102.64 | 102.64 | -3.36 (-3.17%) | 1,070,055 |
| 31 Dec 2021 | CNY | 107.94 | 107.94 | 104.25 | 106 | 106 | -1.15 (-1.07%) | 789,936 |
| 30 Dec 2021 | CNY | 106.73 | 109.99 | 106.12 | 107.15 | 107.15 | -0.31 (-0.29%) | 782,678 |
| 29 Dec 2021 | CNY | 109 | 110.5 | 106.03 | 107.46 | 107.46 | -1.44 (-1.32%) | 812,652 |
| 28 Dec 2021 | CNY | 108.88 | 111.78 | 104.5 | 108.9 | 108.9 | -1.6 (-1.45%) | 1,210,409 |
| 27 Dec 2021 | CNY | 110.66 | 111.9 | 107.67 | 110.5 | 110.5 | +1.5 (+1.38%) | 1,090,508 |
| 24 Dec 2021 | CNY | 120.9 | 121.31 | 106.69 | 109 | 109 | -11.9 (-9.84%) | 2,671,080 |
| 23 Dec 2021 | CNY | 126.78 | 127 | 120.88 | 120.9 | 120.9 | -4.23 (-3.38%) | 1,014,922 |
| 22 Dec 2021 | CNY | 117.31 | 130.5 | 115 | 125.13 | 125.13 | +8.6 (+7.38%) | 1,641,807 |
| 21 Dec 2021 | CNY | 116.2 | 118.36 | 114.11 | 116.53 | 116.53 | +0.13 (+0.11%) | 890,447 |
| 20 Dec 2021 | CNY | 116.96 | 118 | 114.14 | 116.4 | 116.4 | -0.92 (-0.78%) | 982,803 |
| 17 Dec 2021 | CNY | 112.13 | 118.25 | 112.12 | 117.32 | 117.32 | +3.32 (+2.91%) | 1,554,272 |
| 16 Dec 2021 | CNY | 100.04 | 119.6 | 100.04 | 114 | 114 | +10.13 (+9.75%) | 3,293,882 |
| 15 Dec 2021 | CNY | 104 | 106.21 | 99.72 | 103.87 | 103.87 | -2.23 (-2.10%) | 2,518,885 |
| 14 Dec 2021 | CNY | 105.88 | 109.5 | 105.2 | 106.1 | 106.1 | -0.57 (-0.53%) | 1,221,932 |
| 13 Dec 2021 | CNY | 114 | 115.52 | 104.17 | 106.67 | 106.67 | -9.01 (-7.79%) | 2,864,239 |
| 10 Dec 2021 | CNY | 116 | 119.52 | 115.01 | 115.68 | 115.68 | -3.35 (-2.81%) | 1,313,363 |
| 9 Dec 2021 | CNY | 117.62 | 122.42 | 115.35 | 119.03 | 119.03 | +0.58 (+0.49%) | 1,552,991 |
| 8 Dec 2021 | CNY | 110.32 | 122.87 | 109.13 | 118.45 | 118.45 | +6.58 (+5.88%) | 2,551,110 |
| 7 Dec 2021 | CNY | 114.88 | 119.88 | 110.66 | 111.87 | 111.87 | -2.13 (-1.87%) | 1,691,492 |
| 6 Dec 2021 | CNY | 112.25 | 117.77 | 110.8 | 114 | 114 | +1.5 (+1.33%) | 1,618,239 |
| 3 Dec 2021 | CNY | 112.5 | 113.83 | 106.7 | 112.5 | 112.5 | +0.5 (+0.45%) | 1,856,695 |
