| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 127.99 | 130.64 | 120.08 | 120.36 | 120.36 | -8.66 (-6.71%) | 1,093,402 |
| 6 Jan 2022 | CNY | 120.37 | 131.81 | 120.37 | 129.02 | 129.02 | +6.01 (+4.89%) | 2,024,979 |
| 5 Jan 2022 | CNY | 124.03 | 126.98 | 117.3 | 123.01 | 123.01 | -3.49 (-2.76%) | 2,072,228 |
| 4 Jan 2022 | CNY | 136.77 | 139.98 | 124.59 | 126.5 | 126.5 | -4.07 (-3.12%) | 2,326,234 |
| 31 Dec 2021 | CNY | 126.9 | 132.37 | 125.18 | 130.57 | 130.57 | +5.16 (+4.11%) | 1,538,264 |
| 30 Dec 2021 | CNY | 124.09 | 125.97 | 121.82 | 125.41 | 125.41 | +1.33 (+1.07%) | 929,725 |
| 29 Dec 2021 | CNY | 125 | 128.89 | 119.69 | 124.08 | 124.08 | -1.52 (-1.21%) | 1,572,502 |
| 28 Dec 2021 | CNY | 124.22 | 129.98 | 122.89 | 125.6 | 125.6 | +0.7 (+0.56%) | 593,017 |
| 27 Dec 2021 | CNY | 129.77 | 132.63 | 123.59 | 124.9 | 124.9 | -3.3 (-2.57%) | 1,033,599 |
| 24 Dec 2021 | CNY | 133.79 | 134.98 | 125.73 | 128.2 | 128.2 | -5.57 (-4.16%) | 727,064 |
| 23 Dec 2021 | CNY | 134.42 | 135.8 | 132.3 | 133.77 | 133.77 | -3.22 (-2.35%) | 609,727 |
| 22 Dec 2021 | CNY | 133.26 | 139.31 | 133.26 | 136.99 | 136.99 | +2.9 (+2.16%) | 1,034,253 |
| 21 Dec 2021 | CNY | 135.65 | 138.95 | 129.71 | 134.09 | 134.09 | -1.53 (-1.13%) | 1,678,066 |
| 20 Dec 2021 | CNY | 142.16 | 142.16 | 133.04 | 135.62 | 135.62 | -6.54 (-4.60%) | 1,018,774 |
| 17 Dec 2021 | CNY | 150.38 | 152 | 141.23 | 142.16 | 142.16 | -5.84 (-3.95%) | 791,945 |
| 16 Dec 2021 | CNY | 150.54 | 150.54 | 145.17 | 148 | 148 | +0.05 (+0.03%) | 603,584 |
| 15 Dec 2021 | CNY | 156.61 | 156.61 | 147.43 | 147.95 | 147.95 | -8.4 (-5.37%) | 1,322,289 |
| 14 Dec 2021 | CNY | 160.71 | 164.69 | 154.59 | 156.35 | 156.35 | -5.97 (-3.68%) | 549,084 |
| 13 Dec 2021 | CNY | 159.73 | 168.2 | 158.48 | 162.32 | 162.32 | +1.54 (+0.96%) | 968,611 |
| 10 Dec 2021 | CNY | 155 | 162.28 | 152.57 | 160.78 | 160.78 | +5.71 (+3.68%) | 782,462 |
| 9 Dec 2021 | CNY | 158.89 | 159 | 150.88 | 155.07 | 155.07 | -1.04 (-0.67%) | 865,132 |
| 8 Dec 2021 | CNY | 145.98 | 158.97 | 143.96 | 156.11 | 156.11 | +9.91 (+6.78%) | 1,728,253 |
| 7 Dec 2021 | CNY | 154.5 | 157.5 | 143.54 | 146.2 | 146.2 | -8.4 (-5.43%) | 1,219,717 |
| 6 Dec 2021 | CNY | 159.8 | 161 | 153.85 | 154.6 | 154.6 | -4.46 (-2.80%) | 933,862 |
| 3 Dec 2021 | CNY | 157.87 | 162 | 154.4 | 159.06 | 159.06 | +1.18 (+0.75%) | 924,251 |
| 2 Dec 2021 | CNY | 158.01 | 162.4 | 154.47 | 157.88 | 157.88 | -0.83 (-0.52%) | 1,150,542 |
| 1 Dec 2021 | CNY | 155.61 | 165 | 154.66 | 158.71 | 158.71 | +3.1 (+1.99%) | 941,425 |
| 30 Nov 2021 | CNY | 162.73 | 164 | 152.35 | 155.61 | 155.61 | -3.19 (-2.01%) | 1,082,533 |
| 29 Nov 2021 | CNY | 154 | 159.3 | 151.5 | 158.8 | 158.8 | +4.69 (+3.04%) | 734,012 |
| 26 Nov 2021 | CNY | 152.5 | 155.9 | 150 | 154.11 | 154.11 | +2.23 (+1.47%) | 679,710 |
