| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 87.8571 | 88.4643 | 82.2929 | 82.5714 | 82.5714 | -5.643 (-6.40%) | 928,375 |
| 24 Jan 2022 | CNY | 88.1357 | 89.2 | 87.6357 | 88.2143 | 88.2143 | -0.229 (-0.26%) | 410,186 |
| 21 Jan 2022 | CNY | 91.8643 | 92.7643 | 88.4286 | 88.4429 | 88.4429 | -3.457 (-3.76%) | 867,179 |
| 20 Jan 2022 | CNY | 95 | 95.2786 | 91.8214 | 91.9 | 91.9 | -3.1 (-3.26%) | 1,004,313 |
| 19 Jan 2022 | CNY | 96.3714 | 97.1071 | 94.65 | 95 | 95 | -2.179 (-2.24%) | 829,796 |
| 18 Jan 2022 | CNY | 96.1429 | 99.2714 | 95.2357 | 97.1786 | 97.1786 | +1.207 (+1.26%) | 1,372,439 |
| 17 Jan 2022 | CNY | 94.7714 | 96.3214 | 94 | 95.9714 | 95.9714 | +1.236 (+1.30%) | 842,401 |
| 14 Jan 2022 | CNY | 96.1643 | 96.1643 | 94.65 | 94.7357 | 94.7357 | -1.479 (-1.54%) | 1,112,804 |
| 13 Jan 2022 | CNY | 97.35 | 97.3571 | 96.2143 | 96.2143 | 96.2143 | -1.114 (-1.14%) | 960,108 |
| 12 Jan 2022 | CNY | 97.2286 | 97.7072 | 96.7929 | 97.3286 | 97.3286 | +0.229 (+0.24%) | 611,248 |
| 11 Jan 2022 | CNY | 97.8571 | 98.2143 | 96.7857 | 97.1 | 97.1 | -0.886 (-0.90%) | 662,971 |
| 10 Jan 2022 | CNY | 97.05 | 98.2714 | 96.5357 | 97.9857 | 97.9857 | +0.929 (+0.96%) | 679,611 |
| 7 Jan 2022 | CNY | 97.5 | 98.1429 | 96.7 | 97.0571 | 97.0571 | -0.736 (-0.75%) | 714,459 |
| 6 Jan 2022 | CNY | 96.7 | 98.4071 | 96.6929 | 97.7929 | 97.7929 | +0.679 (+0.70%) | 695,515 |
| 5 Jan 2022 | CNY | 99.2143 | 99.2143 | 97.0571 | 97.1143 | 97.1143 | -2.229 (-2.24%) | 1,027,812 |
| 4 Jan 2022 | CNY | 102.5071 | 102.8571 | 99.2 | 99.3429 | 99.3429 | -2.728 (-2.67%) | 1,250,051 |
| 31 Dec 2021 | CNY | 102.8571 | 103.4214 | 101.9 | 102.0714 | 102.0714 | -0.786 (-0.76%) | 966,358 |
| 30 Dec 2021 | CNY | 101.4429 | 103.4286 | 101.4429 | 102.8571 | 102.8571 | +1.3 (+1.28%) | 1,134,061 |
| 29 Dec 2021 | CNY | 102.8929 | 103.4071 | 101.4286 | 101.5571 | 101.5571 | -1.564 (-1.52%) | 933,329 |
| 28 Dec 2021 | CNY | 103.1714 | 104.1 | 102.1429 | 103.1214 | 103.1214 | +0.836 (+0.82%) | 930,935 |
| 27 Dec 2021 | CNY | 101.6643 | 102.8357 | 101.2714 | 102.2857 | 102.2857 | +1.057 (+1.04%) | 872,013 |
| 24 Dec 2021 | CNY | 100.9429 | 103.0714 | 100.9429 | 101.2286 | 101.2286 | +0.293 (+0.29%) | 1,007,007 |
| 23 Dec 2021 | CNY | 102.8571 | 102.8571 | 100.9286 | 100.9357 | 100.9357 | -1.921 (-1.87%) | 1,081,690 |
| 22 Dec 2021 | CNY | 102.0714 | 104.9143 | 100.8286 | 102.8571 | 102.8571 | +0.793 (+0.78%) | 1,387,908 |
| 21 Dec 2021 | CNY | 101.2143 | 102.4929 | 101.0643 | 102.0643 | 102.0643 | +0.75 (+0.74%) | 888,302 |
| 20 Dec 2021 | CNY | 102.4143 | 103.0571 | 101.1857 | 101.3143 | 101.3143 | -2.471 (-2.38%) | 1,409,377 |
| 17 Dec 2021 | CNY | 107.9357 | 108.0571 | 103.7072 | 103.7857 | 103.7857 | -5 (-4.60%) | 2,958,656 |
| 16 Dec 2021 | CNY | 111.5 | 112.0571 | 108.4214 | 108.7857 | 108.7857 | -2.5 (-2.25%) | 2,128,058 |
| 15 Dec 2021 | CNY | 108 | 112.5214 | 107.8643 | 111.2857 | 111.2857 | +2.643 (+2.43%) | 2,769,501 |
| 14 Dec 2021 | CNY | 106.9143 | 109.4929 | 106.7929 | 108.6429 | 108.6429 | +0.5 (+0.46%) | 1,987,619 |
