| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 105.05 | 106.3 | 102.5 | 103.7 | 103.7 | -1.69 (-1.60%) | 26,420,992 |
| 7 Jan 2022 | CNY | 106.4 | 108.22 | 103.01 | 105.39 | 105.39 | -0.21 (-0.20%) | 25,901,017 |
| 6 Jan 2022 | CNY | 106 | 107.77 | 103.5 | 105.6 | 105.6 | -1.9 (-1.77%) | 25,605,789 |
| 5 Jan 2022 | CNY | 111.5 | 111.54 | 105.85 | 107.5 | 107.5 | -4.04 (-3.62%) | 36,865,481 |
| 4 Jan 2022 | CNY | 124 | 124 | 110.55 | 111.54 | 111.54 | -6.64 (-5.62%) | 37,648,997 |
| 31 Dec 2021 | CNY | 119 | 120.23 | 115.3 | 118.18 | 118.18 | -0.15 (-0.13%) | 21,070,075 |
| 30 Dec 2021 | CNY | 122 | 122 | 117.77 | 118.33 | 118.33 | -2.06 (-1.71%) | 19,281,804 |
| 29 Dec 2021 | CNY | 122.01 | 122.09 | 118.93 | 120.39 | 120.39 | -1 (-0.82%) | 15,614,428 |
| 28 Dec 2021 | CNY | 118.51 | 121.96 | 118.51 | 121.39 | 121.39 | +2.89 (+2.44%) | 18,991,452 |
| 27 Dec 2021 | CNY | 116.99 | 123.36 | 116.5 | 118.5 | 118.5 | +2.71 (+2.34%) | 25,947,665 |
| 24 Dec 2021 | CNY | 123 | 123.53 | 113.7 | 115.79 | 115.79 | -7.17 (-5.83%) | 32,552,216 |
| 23 Dec 2021 | CNY | 122.85 | 124 | 120.9 | 122.96 | 122.96 | -1.44 (-1.16%) | 17,379,788 |
| 22 Dec 2021 | CNY | 124.9 | 126.2 | 123.3 | 124.4 | 124.4 | +1.1 (+0.89%) | 15,788,054 |
| 21 Dec 2021 | CNY | 122.5 | 125.8 | 122.01 | 123.3 | 123.3 | +0.31 (+0.25%) | 15,693,255 |
| 20 Dec 2021 | CNY | 130.51 | 131.8 | 122.11 | 122.99 | 122.99 | -7.22 (-5.54%) | 27,971,554 |
| 17 Dec 2021 | CNY | 134.06 | 134.8 | 129.8 | 130.21 | 130.21 | -4.79 (-3.55%) | 18,418,632 |
| 16 Dec 2021 | CNY | 132.63 | 135.49 | 130.6 | 135 | 135 | +3 (+2.27%) | 13,289,908 |
| 15 Dec 2021 | CNY | 133.32 | 137.5 | 131.65 | 132 | 132 | -1.9 (-1.42%) | 14,922,718 |
| 14 Dec 2021 | CNY | 136.08 | 137.39 | 132.38 | 133.9 | 133.9 | -3.53 (-2.57%) | 17,359,116 |
| 13 Dec 2021 | CNY | 134.8 | 138.6 | 131 | 137.43 | 137.43 | +0.21 (+0.15%) | 25,912,730 |
| 10 Dec 2021 | CNY | 134.5 | 137.8 | 133.18 | 137.22 | 137.22 | +1.75 (+1.29%) | 20,071,800 |
| 9 Dec 2021 | CNY | 137.97 | 137.99 | 134.24 | 135.47 | 135.47 | -1.76 (-1.28%) | 18,954,549 |
| 8 Dec 2021 | CNY | 136.95 | 138.82 | 135.58 | 137.23 | 137.23 | +2.27 (+1.68%) | 16,399,142 |
| 7 Dec 2021 | CNY | 144.28 | 144.28 | 132.22 | 134.96 | 134.96 | -5 (-3.57%) | 31,275,677 |
| 6 Dec 2021 | CNY | 143 | 147.47 | 139 | 139.96 | 139.96 | -6.24 (-4.27%) | 27,228,338 |
| 3 Dec 2021 | CNY | 146 | 150.6 | 144.5 | 146.2 | 146.2 | -0.39 (-0.27%) | 16,198,949 |
| 2 Dec 2021 | CNY | 143.59 | 148.5 | 141.84 | 146.59 | 146.59 | +3.79 (+2.65%) | 22,812,419 |
| 1 Dec 2021 | CNY | 146.43 | 146.72 | 141.51 | 142.8 | 142.8 | -3.44 (-2.35%) | 19,132,657 |
| 30 Nov 2021 | CNY | 150.05 | 150.39 | 145.18 | 146.24 | 146.24 | -1.76 (-1.19%) | 24,685,327 |
| 29 Nov 2021 | CNY | 145.76 | 152.9 | 145.76 | 148 | 148 | -0.75 (-0.50%) | 28,460,963 |
