| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 139.16 | 142.29 | 137.48 | 138 | 138 | -2.26 (-1.61%) | 24,437,449 |
| 29 Dec 2021 | CNY | 141 | 145.68 | 140.26 | 140.26 | 140.26 | -0.12 (-0.09%) | 31,793,351 |
| 28 Dec 2021 | CNY | 133 | 141 | 133 | 140.38 | 140.38 | +7.37 (+5.54%) | 37,572,397 |
| 27 Dec 2021 | CNY | 131.71 | 136.1 | 131 | 133.01 | 133.01 | +1.3 (+0.99%) | 20,963,513 |
| 24 Dec 2021 | CNY | 138.66 | 139.49 | 130 | 131.71 | 131.71 | -6.78 (-4.90%) | 31,899,807 |
| 23 Dec 2021 | CNY | 139.49 | 139.7 | 137.5 | 138.49 | 138.49 | -0.51 (-0.37%) | 15,835,866 |
| 22 Dec 2021 | CNY | 139.9 | 141.26 | 138.93 | 139 | 139 | +0.85 (+0.62%) | 17,595,871 |
| 21 Dec 2021 | CNY | 138 | 139.8 | 135.5 | 138.15 | 138.15 | +0.38 (+0.28%) | 22,160,425 |
| 20 Dec 2021 | CNY | 149.51 | 149.61 | 136.59 | 137.77 | 137.77 | -12.83 (-8.52%) | 48,942,103 |
| 17 Dec 2021 | CNY | 151.9 | 152.48 | 150.08 | 150.6 | 150.6 | -2.1 (-1.38%) | 14,051,151 |
| 16 Dec 2021 | CNY | 152.44 | 152.7 | 150.25 | 152.7 | 152.7 | +0.57 (+0.37%) | 15,747,796 |
| 15 Dec 2021 | CNY | 155.5 | 156.95 | 151.16 | 152.13 | 152.13 | -4.13 (-2.64%) | 26,539,833 |
| 14 Dec 2021 | CNY | 159.14 | 160.3 | 155.24 | 156.26 | 156.26 | -4.07 (-2.54%) | 19,323,646 |
| 13 Dec 2021 | CNY | 160 | 161.52 | 159.02 | 160.33 | 160.33 | -0.64 (-0.40%) | 19,535,738 |
| 10 Dec 2021 | CNY | 154.7 | 162 | 153 | 160.97 | 160.97 | +4.61 (+2.95%) | 37,872,957 |
| 9 Dec 2021 | CNY | 155.1 | 157.99 | 155.02 | 156.36 | 156.36 | -0.23 (-0.15%) | 17,317,209 |
| 8 Dec 2021 | CNY | 152.51 | 156.98 | 152.08 | 156.59 | 156.59 | +4.59 (+3.02%) | 24,718,779 |
| 7 Dec 2021 | CNY | 158.75 | 158.95 | 150 | 152 | 152 | -4.9 (-3.12%) | 32,402,329 |
| 6 Dec 2021 | CNY | 158 | 159.56 | 155.57 | 156.9 | 156.9 | -3.5 (-2.18%) | 20,332,846 |
| 3 Dec 2021 | CNY | 161 | 161 | 156.12 | 160.4 | 160.4 | -0.72 (-0.45%) | 21,003,148 |
| 2 Dec 2021 | CNY | 165.23 | 166 | 160 | 161.12 | 161.12 | -2.41 (-1.47%) | 25,580,267 |
| 1 Dec 2021 | CNY | 167.24 | 169.3 | 161 | 163.53 | 163.53 | -3.98 (-2.38%) | 31,397,205 |
| 30 Nov 2021 | CNY | 166 | 172 | 165.25 | 167.51 | 167.51 | +3.76 (+2.30%) | 43,272,020 |
| 29 Nov 2021 | CNY | 159.22 | 167.6 | 159.21 | 163.75 | 163.75 | -0.6 (-0.37%) | 28,911,215 |
| 26 Nov 2021 | CNY | 161.5 | 168.41 | 161.5 | 164.35 | 164.35 | +3.11 (+1.93%) | 38,222,372 |
| 25 Nov 2021 | CNY | 161.42 | 163.8 | 159 | 161.24 | 161.24 | +0.38 (+0.24%) | 16,306,682 |
| 24 Nov 2021 | CNY | 160.9 | 164.2 | 160.1 | 160.86 | 160.86 | -2.14 (-1.31%) | 17,939,552 |
| 23 Nov 2021 | CNY | 166.78 | 166.99 | 162 | 163 | 163 | -3.4 (-2.04%) | 24,143,450 |
| 22 Nov 2021 | CNY | 159 | 167.73 | 159 | 166.4 | 166.4 | +7.7 (+4.85%) | 37,258,767 |
| 19 Nov 2021 | CNY | 160.8 | 161.99 | 156.58 | 158.7 | 158.7 | -3.82 (-2.35%) | 29,646,478 |
