| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 109.64 | 110.02 | 106.45 | 108.11 | 108.11 | -1.89 (-1.72%) | 12,024,370 |
| 7 Jan 2022 | CNY | 115.01 | 119 | 108.5 | 110 | 110 | -11.42 (-9.41%) | 14,824,169 |
| 6 Jan 2022 | CNY | 122.21 | 123.05 | 118.5 | 121.42 | 121.42 | -1.39 (-1.13%) | 4,341,129 |
| 5 Jan 2022 | CNY | 128.02 | 128.69 | 122 | 122.81 | 122.81 | -4.69 (-3.68%) | 5,788,719 |
| 4 Jan 2022 | CNY | 134.01 | 135.01 | 126.58 | 127.5 | 127.5 | -6.5 (-4.85%) | 6,482,256 |
| 31 Dec 2021 | CNY | 133.9 | 136.3 | 131.07 | 134 | 134 | -0.2 (-0.15%) | 4,240,479 |
| 30 Dec 2021 | CNY | 131.45 | 135.5 | 131.1 | 134.2 | 134.2 | +2.77 (+2.11%) | 4,139,024 |
| 29 Dec 2021 | CNY | 132 | 133.97 | 130.5 | 131.43 | 131.43 | -1.09 (-0.82%) | 4,510,889 |
| 28 Dec 2021 | CNY | 134 | 136.36 | 131.6 | 132.52 | 132.52 | -1.81 (-1.35%) | 4,465,655 |
| 27 Dec 2021 | CNY | 132.49 | 136.18 | 131.8 | 134.33 | 134.33 | +1.83 (+1.38%) | 4,383,848 |
| 24 Dec 2021 | CNY | 131 | 135.27 | 130.99 | 132.5 | 132.5 | +1.5 (+1.15%) | 5,990,771 |
| 23 Dec 2021 | CNY | 132.4 | 133.56 | 130.82 | 131 | 131 | +1.74 (+1.35%) | 5,948,575 |
| 22 Dec 2021 | CNY | 128.08 | 132.51 | 126 | 129.26 | 129.26 | +2.6 (+2.05%) | 6,574,465 |
| 21 Dec 2021 | CNY | 126.08 | 128.59 | 124.15 | 126.66 | 126.66 | -1.36 (-1.06%) | 4,181,921 |
| 20 Dec 2021 | CNY | 121.99 | 128.5 | 121.56 | 128.02 | 128.02 | +1.87 (+1.48%) | 7,745,218 |
| 17 Dec 2021 | CNY | 131 | 133.47 | 124.8 | 126.15 | 126.15 | -9.55 (-7.04%) | 12,866,902 |
| 16 Dec 2021 | CNY | 138.35 | 141.1 | 135.2 | 135.7 | 135.7 | -2.25 (-1.63%) | 7,333,972 |
| 15 Dec 2021 | CNY | 138 | 139.3 | 136.6 | 137.95 | 137.95 | -0.31 (-0.22%) | 5,374,773 |
| 14 Dec 2021 | CNY | 138 | 139.5 | 137.35 | 138.26 | 138.26 | -0.66 (-0.48%) | 5,547,641 |
| 13 Dec 2021 | CNY | 139.3 | 140.57 | 137.6 | 138.92 | 138.92 | -1.78 (-1.27%) | 6,927,586 |
| 10 Dec 2021 | CNY | 139.6 | 142.38 | 138 | 140.7 | 140.7 | -0.8 (-0.57%) | 7,725,302 |
| 9 Dec 2021 | CNY | 151.88 | 151.89 | 140.56 | 141.5 | 141.5 | -10.4 (-6.85%) | 15,721,656 |
| 8 Dec 2021 | CNY | 145.23 | 156 | 145.23 | 151.9 | 151.9 | +8.41 (+5.86%) | 14,676,556 |
| 7 Dec 2021 | CNY | 146 | 148.89 | 141.7 | 143.49 | 143.49 | -1.41 (-0.97%) | 8,193,972 |
| 6 Dec 2021 | CNY | 150 | 152.5 | 144.33 | 144.9 | 144.9 | -2.78 (-1.88%) | 10,735,775 |
| 3 Dec 2021 | CNY | 141.69 | 151 | 141.2 | 147.68 | 147.68 | +4.47 (+3.12%) | 14,925,159 |
| 2 Dec 2021 | CNY | 137.62 | 145.16 | 134.5 | 143.21 | 143.21 | +5.49 (+3.99%) | 14,642,581 |
| 1 Dec 2021 | CNY | 135.71 | 141.26 | 135.41 | 137.72 | 137.72 | +1.63 (+1.20%) | 8,336,694 |
| 30 Nov 2021 | CNY | 139 | 139.8 | 135.29 | 136.09 | 136.09 | -0.6 (-0.44%) | 8,907,376 |
| 29 Nov 2021 | CNY | 136.99 | 137.88 | 133.21 | 136.69 | 136.69 | -1.28 (-0.93%) | 9,265,972 |
