| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 109 | 111.37 | 108.1 | 109.2 | 109.2 | -0.91 (-0.83%) | 347,588 |
| 22 Dec 2021 | CNY | 107.62 | 111 | 105.85 | 110.11 | 110.11 | +2.89 (+2.70%) | 549,315 |
| 21 Dec 2021 | CNY | 109.01 | 109.01 | 104 | 107.22 | 107.22 | -1.79 (-1.64%) | 951,325 |
| 20 Dec 2021 | CNY | 110.58 | 112.21 | 107.7 | 109.01 | 109.01 | -6.18 (-5.37%) | 789,643 |
| 17 Dec 2021 | CNY | 118.45 | 120.8 | 113.5 | 115.19 | 115.19 | -2.62 (-2.22%) | 518,637 |
| 16 Dec 2021 | CNY | 117.12 | 118.9 | 115.4 | 117.81 | 117.81 | +0.72 (+0.61%) | 448,585 |
| 15 Dec 2021 | CNY | 123.05 | 123.97 | 116.67 | 117.09 | 117.09 | -4.85 (-3.98%) | 682,047 |
| 14 Dec 2021 | CNY | 121.77 | 122.63 | 120.01 | 121.94 | 121.94 | -0.06 (-0.05%) | 396,566 |
| 13 Dec 2021 | CNY | 123.99 | 124.88 | 120.75 | 122 | 122 | -1.38 (-1.12%) | 575,220 |
| 10 Dec 2021 | CNY | 126.09 | 128.05 | 122.33 | 123.38 | 123.38 | -3.57 (-2.81%) | 648,785 |
| 9 Dec 2021 | CNY | 124.77 | 129.5 | 124.16 | 126.95 | 126.95 | +2.29 (+1.84%) | 644,944 |
| 8 Dec 2021 | CNY | 121.51 | 127 | 120.3 | 124.66 | 124.66 | +2.03 (+1.66%) | 634,256 |
| 7 Dec 2021 | CNY | 126.6 | 128.38 | 121.57 | 122.63 | 122.63 | -3.87 (-3.06%) | 707,993 |
| 6 Dec 2021 | CNY | 127 | 131.27 | 125.5 | 126.5 | 126.5 | -1 (-0.78%) | 839,238 |
| 3 Dec 2021 | CNY | 118.7 | 128.74 | 118.7 | 127.5 | 127.5 | +8 (+6.69%) | 1,072,837 |
| 2 Dec 2021 | CNY | 119.1 | 121.48 | 117.53 | 119.5 | 119.5 | -0.92 (-0.76%) | 746,429 |
| 1 Dec 2021 | CNY | 125.18 | 125.98 | 120 | 120.42 | 120.42 | -4.76 (-3.80%) | 748,104 |
| 30 Nov 2021 | CNY | 124.88 | 127.48 | 123.02 | 125.18 | 125.18 | +0.34 (+0.27%) | 561,135 |
| 29 Nov 2021 | CNY | 128.81 | 130.96 | 124.63 | 124.84 | 124.84 | -2.77 (-2.17%) | 884,773 |
| 26 Nov 2021 | CNY | 124.25 | 128.75 | 123.31 | 127.61 | 127.61 | +3.61 (+2.91%) | 1,141,936 |
| 25 Nov 2021 | CNY | 124.23 | 126.5 | 121.5 | 124 | 124 | -0.23 (-0.19%) | 759,695 |
| 24 Nov 2021 | CNY | 119.5 | 124.62 | 116.3 | 124.23 | 124.23 | +6.21 (+5.26%) | 1,091,263 |
| 23 Nov 2021 | CNY | 117.9 | 119.48 | 115.52 | 118.02 | 118.02 | +0.25 (+0.21%) | 556,211 |
| 22 Nov 2021 | CNY | 118.98 | 121.99 | 113.7 | 117.77 | 117.77 | -1.25 (-1.05%) | 1,100,590 |
| 19 Nov 2021 | CNY | 118.5 | 120.3 | 117.8 | 119.02 | 119.02 | +0.42 (+0.35%) | 593,481 |
| 18 Nov 2021 | CNY | 122.95 | 124.26 | 117.77 | 118.6 | 118.6 | -5.61 (-4.52%) | 1,097,691 |
| 17 Nov 2021 | CNY | 127.77 | 133.97 | 122 | 124.21 | 124.21 | -2.54 (-2.00%) | 1,202,469 |
| 16 Nov 2021 | CNY | 123.66 | 130.48 | 122 | 126.75 | 126.75 | +2.95 (+2.38%) | 999,905 |
| 15 Nov 2021 | CNY | 120.5 | 127.5 | 120.05 | 123.8 | 123.8 | +2.8 (+2.31%) | 787,033 |
| 12 Nov 2021 | CNY | 119.02 | 123.6 | 118.36 | 121 | 121 | +1.59 (+1.33%) | 752,428 |
