| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | CNY | 117.95 | 118.7 | 116.09 | 117.66 | 117.66 | +0.61 (+0.52%) | 1,187,455 |
| 10 Dec 2021 | CNY | 114.45 | 118.79 | 113.69 | 117.05 | 117.05 | +1.56 (+1.35%) | 1,515,959 |
| 9 Dec 2021 | CNY | 116.01 | 116.65 | 114.1 | 115.49 | 115.49 | -0.61 (-0.53%) | 931,360 |
| 8 Dec 2021 | CNY | 113.27 | 116.42 | 113 | 116.1 | 116.1 | +3.17 (+2.81%) | 1,669,832 |
| 7 Dec 2021 | CNY | 117.73 | 117.98 | 109.52 | 112.93 | 112.93 | -3.91 (-3.35%) | 3,365,520 |
| 6 Dec 2021 | CNY | 121.41 | 121.45 | 116.6 | 116.84 | 116.84 | -4.66 (-3.84%) | 2,073,538 |
| 3 Dec 2021 | CNY | 119.5 | 122.47 | 118.04 | 121.5 | 121.5 | +2.64 (+2.22%) | 1,786,399 |
| 2 Dec 2021 | CNY | 120.58 | 121.64 | 117.73 | 118.86 | 118.86 | -2.58 (-2.12%) | 1,904,978 |
| 1 Dec 2021 | CNY | 121.18 | 124.92 | 118.48 | 121.44 | 121.44 | +0.26 (+0.21%) | 2,241,130 |
| 30 Nov 2021 | CNY | 127.22 | 127.98 | 119.6 | 121.18 | 121.18 | -5.06 (-4.01%) | 3,281,506 |
| 29 Nov 2021 | CNY | 124.93 | 128.49 | 123 | 126.24 | 126.24 | -1.55 (-1.21%) | 3,103,721 |
| 26 Nov 2021 | CNY | 126 | 131.84 | 125.09 | 127.79 | 127.79 | +1.49 (+1.18%) | 2,994,097 |
| 25 Nov 2021 | CNY | 126.81 | 135.6 | 125.5 | 126.3 | 126.3 | -1.86 (-1.45%) | 4,132,508 |
| 24 Nov 2021 | CNY | 122.99 | 128.98 | 120.5 | 128.16 | 128.16 | +5.21 (+4.24%) | 4,135,455 |
| 23 Nov 2021 | CNY | 120.78 | 125.88 | 119.67 | 122.95 | 122.95 | +1.67 (+1.38%) | 3,951,602 |
| 22 Nov 2021 | CNY | 115 | 122.88 | 115 | 121.28 | 121.28 | +6.61 (+5.76%) | 4,748,703 |
| 19 Nov 2021 | CNY | 115 | 119 | 113.5 | 114.67 | 114.67 | +3.22 (+2.89%) | 4,319,056 |
| 18 Nov 2021 | CNY | 110.2 | 114.86 | 107.84 | 111.45 | 111.45 | +0.47 (+0.42%) | 3,123,797 |
| 17 Nov 2021 | CNY | 106.75 | 111.58 | 106.75 | 110.98 | 110.98 | +4.53 (+4.26%) | 2,727,396 |
| 16 Nov 2021 | CNY | 108.31 | 109.5 | 105 | 106.45 | 106.45 | -1.97 (-1.82%) | 2,623,282 |
| 15 Nov 2021 | CNY | 113.68 | 114.97 | 108.05 | 108.42 | 108.42 | -5.26 (-4.63%) | 3,288,697 |
| 12 Nov 2021 | CNY | 108.96 | 114.57 | 108.05 | 113.68 | 113.68 | +4.56 (+4.18%) | 3,120,909 |
| 11 Nov 2021 | CNY | 111.1 | 111.98 | 107.6 | 109.12 | 109.12 | -1.3 (-1.18%) | 2,576,795 |
| 10 Nov 2021 | CNY | 110.02 | 111.59 | 108 | 110.42 | 110.42 | -2.17 (-1.93%) | 2,640,372 |
| 9 Nov 2021 | CNY | 115.38 | 115.99 | 111.41 | 112.59 | 112.59 | -1.06 (-0.93%) | 3,428,926 |
| 8 Nov 2021 | CNY | 106.6 | 114.19 | 106.6 | 113.65 | 113.65 | +7.43 (+6.99%) | 4,822,455 |
| 5 Nov 2021 | CNY | 104.7 | 111 | 103.61 | 106.22 | 106.22 | +1.22 (+1.16%) | 4,272,081 |
| 4 Nov 2021 | CNY | 100.79 | 105.6 | 100.54 | 105 | 105 | +4.21 (+4.18%) | 2,852,009 |
| 3 Nov 2021 | CNY | 102.02 | 103.74 | 99.67 | 100.79 | 100.79 | -2.17 (-2.11%) | 2,495,975 |
| 2 Nov 2021 | CNY | 105 | 105.62 | 100.72 | 102.96 | 102.96 | -1.93 (-1.84%) | 2,394,056 |
