| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 110.21 | 114.5 | 108.5 | 110.3 | 110.3 | -1.63 (-1.46%) | 309,794 |
| 7 Jan 2022 | CNY | 113.31 | 114.84 | 110.05 | 111.93 | 111.93 | -0.72 (-0.64%) | 379,884 |
| 6 Jan 2022 | CNY | 107.94 | 113.11 | 106.83 | 112.65 | 112.65 | +3.65 (+3.35%) | 463,295 |
| 5 Jan 2022 | CNY | 107.58 | 109.1 | 104.44 | 109 | 109 | +0.55 (+0.51%) | 381,546 |
| 4 Jan 2022 | CNY | 108.8 | 110.73 | 105.42 | 108.45 | 108.45 | -0.35 (-0.32%) | 439,345 |
| 31 Dec 2021 | CNY | 109.15 | 110.87 | 106.68 | 108.8 | 108.8 | +0.25 (+0.23%) | 478,950 |
| 30 Dec 2021 | CNY | 106.4 | 109 | 104.68 | 108.55 | 108.55 | +3.37 (+3.20%) | 654,471 |
| 29 Dec 2021 | CNY | 102.5 | 106 | 102 | 105.18 | 105.18 | +2.98 (+2.92%) | 511,717 |
| 28 Dec 2021 | CNY | 98.5 | 103.55 | 96.6 | 102.2 | 102.2 | +4.37 (+4.47%) | 475,153 |
| 27 Dec 2021 | CNY | 98.38 | 98.98 | 97.1 | 97.83 | 97.83 | -0.54 (-0.55%) | 129,649 |
| 24 Dec 2021 | CNY | 98.3 | 99.28 | 96.88 | 98.37 | 98.37 | -0.94 (-0.95%) | 242,345 |
| 23 Dec 2021 | CNY | 99.58 | 99.66 | 96.55 | 99.31 | 99.31 | -0.15 (-0.15%) | 308,648 |
| 22 Dec 2021 | CNY | 97.9 | 99.59 | 97.8 | 99.46 | 99.46 | +1.61 (+1.65%) | 242,190 |
| 21 Dec 2021 | CNY | 95.05 | 98.78 | 94.64 | 97.85 | 97.85 | +2.07 (+2.16%) | 285,420 |
| 20 Dec 2021 | CNY | 95.13 | 96.27 | 94.67 | 95.78 | 95.78 | -0.96 (-0.99%) | 226,441 |
| 17 Dec 2021 | CNY | 95.6 | 97.48 | 92.5 | 96.74 | 96.74 | +1.16 (+1.21%) | 607,770 |
| 16 Dec 2021 | CNY | 97.18 | 97.18 | 95 | 95.58 | 95.58 | -1.54 (-1.59%) | 193,996 |
| 15 Dec 2021 | CNY | 96.72 | 98.8 | 95.8 | 97.12 | 97.12 | +0.4 (+0.41%) | 381,718 |
| 14 Dec 2021 | CNY | 94.54 | 96.86 | 93.34 | 96.72 | 96.72 | +2.47 (+2.62%) | 361,439 |
| 13 Dec 2021 | CNY | 95.99 | 96.82 | 93.5 | 94.25 | 94.25 | -1.3 (-1.36%) | 508,031 |
| 10 Dec 2021 | CNY | 96.25 | 97.2 | 94.58 | 95.55 | 95.55 | -0.84 (-0.87%) | 279,632 |
| 9 Dec 2021 | CNY | 93.8 | 97.17 | 93.2 | 96.39 | 96.39 | +2.59 (+2.76%) | 362,971 |
| 8 Dec 2021 | CNY | 93.55 | 95.45 | 93.19 | 93.8 | 93.8 | +0.25 (+0.27%) | 501,573 |
| 7 Dec 2021 | CNY | 96.22 | 96.27 | 92.46 | 93.55 | 93.55 | -2.29 (-2.39%) | 321,183 |
| 6 Dec 2021 | CNY | 100.19 | 100.19 | 95.72 | 95.84 | 95.84 | -4.36 (-4.35%) | 334,182 |
| 3 Dec 2021 | CNY | 100.5 | 100.99 | 99.06 | 100.2 | 100.2 | +0.24 (+0.24%) | 211,873 |
| 2 Dec 2021 | CNY | 102.52 | 103 | 99.61 | 99.96 | 99.96 | -2.58 (-2.52%) | 253,929 |
| 1 Dec 2021 | CNY | 104.3 | 104.3 | 102.51 | 102.54 | 102.54 | -1.59 (-1.53%) | 206,200 |
| 30 Nov 2021 | CNY | 105 | 105.89 | 103.02 | 104.13 | 104.13 | -1.12 (-1.06%) | 237,075 |
| 29 Nov 2021 | CNY | 107.73 | 108.95 | 104.01 | 105.25 | 105.25 | -2.32 (-2.16%) | 359,139 |
