| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 93.9071 | 95.0357 | 89.2857 | 91.9643 | 91.9643 | -2.321 (-2.46%) | 856,816 |
| 24 Dec 2021 | CNY | 95.9429 | 97.7 | 92.2143 | 94.2857 | 94.2857 | -1.657 (-1.73%) | 986,120 |
| 23 Dec 2021 | CNY | 95.85 | 98.2357 | 95.2571 | 95.9429 | 95.9429 | -1.121 (-1.16%) | 848,335 |
| 22 Dec 2021 | CNY | 97.4643 | 99.9214 | 95.7857 | 97.0643 | 97.0643 | -0.307 (-0.32%) | 1,090,075 |
| 21 Dec 2021 | CNY | 94.2786 | 98.0429 | 94.0357 | 97.3714 | 97.3714 | +3.336 (+3.55%) | 1,008,028 |
| 20 Dec 2021 | CNY | 97.9143 | 98.5714 | 92.8571 | 94.0357 | 94.0357 | -6.593 (-6.55%) | 1,171,938 |
| 17 Dec 2021 | CNY | 103.7571 | 104.2857 | 98.7286 | 100.6286 | 100.6286 | -3.943 (-3.77%) | 1,451,780 |
| 16 Dec 2021 | CNY | 108.2929 | 109.0071 | 104.3857 | 104.5714 | 104.5714 | -2.643 (-2.47%) | 1,086,489 |
| 15 Dec 2021 | CNY | 112.1286 | 114.0714 | 105.8714 | 107.2143 | 107.2143 | -5.693 (-5.04%) | 1,737,460 |
| 14 Dec 2021 | CNY | 110.7143 | 114.4143 | 109.5786 | 112.9071 | 112.9071 | +0.057 (+0.05%) | 1,446,081 |
| 13 Dec 2021 | CNY | 111.2786 | 114.4 | 103.0714 | 112.85 | 112.85 | +2.521 (+2.29%) | 2,635,099 |
| 10 Dec 2021 | CNY | 108.8786 | 111.7786 | 104.7 | 110.3286 | 110.3286 | -0.029 (-0.03%) | 2,056,951 |
| 9 Dec 2021 | CNY | 105.2643 | 112.1429 | 105.2643 | 110.3571 | 110.3571 | +5.857 (+5.60%) | 2,827,942 |
| 8 Dec 2021 | CNY | 106.1429 | 106.7214 | 102.3857 | 104.5 | 104.5 | -1.571 (-1.48%) | 1,713,828 |
| 7 Dec 2021 | CNY | 109.8571 | 110.2143 | 102.1429 | 106.0714 | 106.0714 | -2.971 (-2.73%) | 2,782,826 |
| 6 Dec 2021 | CNY | 112.8571 | 114.6857 | 108.5714 | 109.0429 | 109.0429 | -3.743 (-3.32%) | 1,522,396 |
| 3 Dec 2021 | CNY | 109.2286 | 116.7786 | 108.5714 | 112.7857 | 112.7857 | +3.557 (+3.26%) | 2,113,154 |
| 2 Dec 2021 | CNY | 112.8643 | 114.8571 | 108.8857 | 109.2286 | 109.2286 | -4.2 (-3.70%) | 1,576,461 |
| 1 Dec 2021 | CNY | 112.1429 | 116.4286 | 109.6429 | 113.4286 | 113.4286 | +0.586 (+0.52%) | 1,386,275 |
| 30 Nov 2021 | CNY | 114.75 | 116.0714 | 109.3786 | 112.8429 | 112.8429 | -0.157 (-0.14%) | 2,420,513 |
| 29 Nov 2021 | CNY | 112.2143 | 117.1357 | 112.2143 | 113 | 113 | -1.857 (-1.62%) | 1,956,173 |
| 26 Nov 2021 | CNY | 116.5714 | 117.6929 | 112.8571 | 114.8571 | 114.8571 | -1.586 (-1.36%) | 1,623,326 |
| 25 Nov 2021 | CNY | 118.45 | 122.8571 | 115.1429 | 116.4429 | 116.4429 | -0.843 (-0.72%) | 2,010,274 |
| 24 Nov 2021 | CNY | 120.3571 | 126.7571 | 116.4286 | 117.2857 | 117.2857 | -3.071 (-2.55%) | 2,993,442 |
| 23 Nov 2021 | CNY | 121.3071 | 123.9286 | 118.9429 | 120.3571 | 120.3571 | -0.521 (-0.43%) | 2,283,572 |
| 22 Nov 2021 | CNY | 107.1643 | 123.5 | 107 | 120.8786 | 120.8786 | +11.45 (+10.46%) | 3,390,640 |
| 19 Nov 2021 | CNY | 107.1429 | 115.9286 | 106.7429 | 109.4286 | 109.4286 | +0.436 (+0.40%) | 2,128,747 |
| 18 Nov 2021 | CNY | 110.0357 | 114.1429 | 107.2786 | 108.9929 | 108.9929 | -3.536 (-3.14%) | 1,810,124 |
| 17 Nov 2021 | CNY | 106.5071 | 113.5714 | 102.1429 | 112.5286 | 112.5286 | +5.529 (+5.17%) | 2,909,846 |
| 16 Nov 2021 | CNY | 104.8571 | 110.0714 | 104.3571 | 107 | 107 | -0.414 (-0.39%) | 1,735,164 |
