| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 94 | 95.2 | 91.01 | 91.48 | 91.48 | -3.86 (-4.05%) | 1,373,664 |
| 24 Jan 2022 | CNY | 95.29 | 95.92 | 92.8 | 95.34 | 95.34 | -0.17 (-0.18%) | 935,600 |
| 21 Jan 2022 | CNY | 95.7 | 96.6 | 94.18 | 95.51 | 95.51 | -0.19 (-0.20%) | 667,138 |
| 20 Jan 2022 | CNY | 96.99 | 97.87 | 95.7 | 95.7 | 95.7 | -1.42 (-1.46%) | 702,457 |
| 19 Jan 2022 | CNY | 99 | 99.39 | 96.38 | 97.12 | 97.12 | -2.48 (-2.49%) | 1,048,151 |
| 18 Jan 2022 | CNY | 99.3 | 100.42 | 98.71 | 99.6 | 99.6 | -0.25 (-0.25%) | 882,084 |
| 17 Jan 2022 | CNY | 98 | 100.33 | 97 | 99.85 | 99.85 | +1.7 (+1.73%) | 938,317 |
| 14 Jan 2022 | CNY | 98.95 | 100.43 | 97.6 | 98.15 | 98.15 | -0.97 (-0.98%) | 904,223 |
| 13 Jan 2022 | CNY | 100.19 | 100.63 | 98.52 | 99.12 | 99.12 | -1.14 (-1.14%) | 798,416 |
| 12 Jan 2022 | CNY | 97.89 | 100.83 | 97.89 | 100.26 | 100.26 | +2.66 (+2.73%) | 1,130,173 |
| 11 Jan 2022 | CNY | 98.41 | 99.1 | 96.91 | 97.6 | 97.6 | -0.8 (-0.81%) | 645,434 |
| 10 Jan 2022 | CNY | 97.69 | 99.29 | 96.11 | 98.4 | 98.4 | +0.61 (+0.62%) | 853,154 |
| 7 Jan 2022 | CNY | 100.17 | 100.17 | 97.37 | 97.79 | 97.79 | -2.1 (-2.10%) | 1,145,283 |
| 6 Jan 2022 | CNY | 97.81 | 100.98 | 96 | 99.89 | 99.89 | +1.89 (+1.93%) | 1,452,254 |
| 5 Jan 2022 | CNY | 100.19 | 100.6 | 97.76 | 98 | 98 | -2.67 (-2.65%) | 1,425,314 |
| 4 Jan 2022 | CNY | 104.7 | 105.3 | 97.88 | 100.67 | 100.67 | -2.68 (-2.59%) | 1,875,727 |
| 31 Dec 2021 | CNY | 103.5 | 104.2 | 101.7 | 103.35 | 103.35 | +0.92 (+0.90%) | 1,022,086 |
| 30 Dec 2021 | CNY | 102.37 | 104 | 101.5 | 102.43 | 102.43 | +0.63 (+0.62%) | 921,475 |
| 29 Dec 2021 | CNY | 103.13 | 104.36 | 101.7 | 101.8 | 101.8 | -1.71 (-1.65%) | 904,957 |
| 28 Dec 2021 | CNY | 101.03 | 103.9 | 100.22 | 103.51 | 103.51 | +2.71 (+2.69%) | 1,229,711 |
| 27 Dec 2021 | CNY | 101.13 | 102.88 | 99.82 | 100.8 | 100.8 | -0.33 (-0.33%) | 1,185,925 |
| 24 Dec 2021 | CNY | 108.1 | 108.71 | 100.69 | 101.13 | 101.13 | -6.97 (-6.45%) | 3,378,522 |
| 23 Dec 2021 | CNY | 111.12 | 112.2 | 107.43 | 108.1 | 108.1 | -3.02 (-2.72%) | 1,416,442 |
| 22 Dec 2021 | CNY | 113 | 113.59 | 111.1 | 111.12 | 111.12 | -0.73 (-0.65%) | 819,132 |
| 21 Dec 2021 | CNY | 113.1 | 113.58 | 110.88 | 111.85 | 111.85 | -0.17 (-0.15%) | 758,772 |
| 20 Dec 2021 | CNY | 114.51 | 114.95 | 110.73 | 112.02 | 112.02 | -2.5 (-2.18%) | 1,283,413 |
| 17 Dec 2021 | CNY | 116.2 | 118 | 114.5 | 114.52 | 114.52 | -3.07 (-2.61%) | 1,458,166 |
| 16 Dec 2021 | CNY | 118.67 | 119.4 | 116.7 | 117.59 | 117.59 | -1.01 (-0.85%) | 1,142,376 |
| 15 Dec 2021 | CNY | 118 | 119.65 | 117 | 118.6 | 118.6 | +2.18 (+1.87%) | 1,783,746 |
| 14 Dec 2021 | CNY | 116.2 | 117.7 | 114.13 | 116.42 | 116.42 | -1.24 (-1.05%) | 1,359,891 |
