| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 138.2333 | 139.7067 | 126.6267 | 137.78 | 137.78 | -1.927 (-1.38%) | 8,193,547 |
| 6 Jan 2022 | CNY | 136.9667 | 141 | 133.7 | 139.7067 | 139.7067 | +0.053 (+0.04%) | 4,655,565 |
| 5 Jan 2022 | CNY | 138.9867 | 140.66 | 134.76 | 139.6533 | 139.6533 | +1.5 (+1.09%) | 5,151,363 |
| 4 Jan 2022 | CNY | 153.3333 | 153.3333 | 137.9533 | 138.1533 | 138.1533 | -16.213 (-10.50%) | 6,245,722 |
| 31 Dec 2021 | CNY | 152.6667 | 160.1467 | 149.3733 | 154.3667 | 154.3667 | +7.9 (+5.39%) | 7,098,958 |
| 30 Dec 2021 | CNY | 143.72 | 147.3333 | 141.3333 | 146.4667 | 146.4667 | +4.093 (+2.88%) | 4,125,450 |
| 29 Dec 2021 | CNY | 142.3867 | 145.0267 | 140.5867 | 142.3733 | 142.3733 | +0.707 (+0.50%) | 3,442,087 |
| 28 Dec 2021 | CNY | 136.4533 | 142 | 136.4 | 141.6667 | 141.6667 | +5.227 (+3.83%) | 3,458,794 |
| 27 Dec 2021 | CNY | 135.4667 | 139.3 | 133.0067 | 136.44 | 136.44 | +0.173 (+0.13%) | 2,926,906 |
| 24 Dec 2021 | CNY | 142.5867 | 142.6533 | 135.3333 | 136.2667 | 136.2667 | -5.313 (-3.75%) | 3,839,268 |
| 23 Dec 2021 | CNY | 141.3333 | 145.3333 | 141.1333 | 141.58 | 141.58 | -1.093 (-0.77%) | 4,018,347 |
| 22 Dec 2021 | CNY | 144.4 | 146.5733 | 141.3333 | 142.6733 | 142.6733 | -0.713 (-0.50%) | 3,766,516 |
| 21 Dec 2021 | CNY | 145.3333 | 147.92 | 139.52 | 143.3867 | 143.3867 | -3.087 (-2.11%) | 5,470,314 |
| 20 Dec 2021 | CNY | 158.62 | 161.9933 | 145.08 | 146.4733 | 146.4733 | -14.527 (-9.02%) | 8,119,648 |
| 17 Dec 2021 | CNY | 171.3467 | 174.7333 | 158.0667 | 161 | 161 | -13.4 (-7.68%) | 6,126,642 |
| 16 Dec 2021 | CNY | 171.62 | 177.2533 | 169.34 | 174.4 | 174.4 | +3.1 (+1.81%) | 3,360,684 |
| 15 Dec 2021 | CNY | 173.98 | 177.0467 | 170.6667 | 171.3 | 171.3 | -1.84 (-1.06%) | 2,911,146 |
| 14 Dec 2021 | CNY | 173.68 | 178.3333 | 172 | 173.14 | 173.14 | -2.06 (-1.18%) | 2,715,238 |
| 13 Dec 2021 | CNY | 177.6067 | 178.32 | 173.7733 | 175.2 | 175.2 | -2.133 (-1.20%) | 3,910,177 |
| 10 Dec 2021 | CNY | 171.3333 | 179.8667 | 168 | 177.3333 | 177.3333 | +5.247 (+3.05%) | 6,335,518 |
| 9 Dec 2021 | CNY | 166.1867 | 173.4 | 164.6733 | 172.0867 | 172.0867 | +4.553 (+2.72%) | 5,517,358 |
| 8 Dec 2021 | CNY | 163 | 170.3867 | 162.1867 | 167.5333 | 167.5333 | +4.333 (+2.66%) | 6,066,442 |
| 7 Dec 2021 | CNY | 161.34 | 163.92 | 158 | 163.2 | 163.2 | +1.62 (+1.00%) | 3,352,441 |
| 6 Dec 2021 | CNY | 169.98 | 170.5867 | 160.3333 | 161.58 | 161.58 | -6.287 (-3.75%) | 3,759,031 |
| 3 Dec 2021 | CNY | 165.9267 | 168.66 | 160.9467 | 167.8667 | 167.8667 | +1.94 (+1.17%) | 4,248,307 |
| 2 Dec 2021 | CNY | 160 | 167.8667 | 156.6867 | 165.9267 | 165.9267 | -0.807 (-0.48%) | 4,796,166 |
| 1 Dec 2021 | CNY | 169.9867 | 173.08 | 164.8 | 166.7333 | 166.7333 | -3.253 (-1.91%) | 5,311,699 |
| 30 Nov 2021 | CNY | 174.6667 | 176.4267 | 163.68 | 169.9867 | 169.9867 | -2.147 (-1.25%) | 9,536,293 |
| 29 Nov 2021 | CNY | 156 | 178.6667 | 155.2 | 172.1333 | 172.1333 | +14.013 (+8.86%) | 10,139,484 |
| 26 Nov 2021 | CNY | 150.2467 | 159.3067 | 150.24 | 158.12 | 158.12 | +7.72 (+5.13%) | 5,958,094 |
