| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 135.35 | 136.87 | 131.5 | 133.8 | 133.8 | -2.2 (-1.62%) | 1,058,415 |
| 29 Dec 2021 | CNY | 138.06 | 138.58 | 134.79 | 136 | 136 | -1.46 (-1.06%) | 690,605 |
| 28 Dec 2021 | CNY | 139.33 | 139.99 | 135.59 | 137.46 | 137.46 | -2.37 (-1.69%) | 620,095 |
| 27 Dec 2021 | CNY | 138.11 | 144.48 | 138 | 139.83 | 139.83 | +1.83 (+1.33%) | 591,062 |
| 24 Dec 2021 | CNY | 139.52 | 144.3 | 136.18 | 138 | 138 | -2.13 (-1.52%) | 1,016,176 |
| 23 Dec 2021 | CNY | 138 | 140.98 | 134.5 | 140.13 | 140.13 | -2.87 (-2.01%) | 717,226 |
| 22 Dec 2021 | CNY | 139.5 | 143.68 | 139 | 143 | 143 | +2.84 (+2.03%) | 300,907 |
| 21 Dec 2021 | CNY | 141.07 | 142.12 | 139.9 | 140.16 | 140.16 | -1.84 (-1.30%) | 281,389 |
| 20 Dec 2021 | CNY | 143.9 | 146.51 | 140.21 | 142 | 142 | -0.4 (-0.28%) | 944,625 |
| 17 Dec 2021 | CNY | 144.5 | 148.67 | 142.4 | 142.4 | 142.4 | -2.46 (-1.70%) | 1,297,920 |
| 16 Dec 2021 | CNY | 139.48 | 146.5 | 138.1 | 144.86 | 144.86 | +4.46 (+3.18%) | 773,189 |
| 15 Dec 2021 | CNY | 141.14 | 141.79 | 137.01 | 140.4 | 140.4 | -1.5 (-1.06%) | 590,419 |
| 14 Dec 2021 | CNY | 138.88 | 144.22 | 137.42 | 141.9 | 141.9 | +4.48 (+3.26%) | 868,520 |
| 13 Dec 2021 | CNY | 136.45 | 142.99 | 136.3 | 137.42 | 137.42 | +1.02 (+0.75%) | 876,407 |
| 10 Dec 2021 | CNY | 135.82 | 137 | 133.2 | 136.4 | 136.4 | +0.58 (+0.43%) | 581,786 |
| 9 Dec 2021 | CNY | 135.9 | 138.65 | 134.23 | 135.82 | 135.82 | +0.02 (+0.01%) | 953,358 |
| 8 Dec 2021 | CNY | 130.99 | 136.85 | 130.12 | 135.8 | 135.8 | +4.8 (+3.66%) | 987,616 |
| 7 Dec 2021 | CNY | 132.52 | 137.35 | 131 | 131 | 131 | -1.52 (-1.15%) | 885,015 |
| 6 Dec 2021 | CNY | 135.7 | 135.99 | 132.5 | 132.52 | 132.52 | -3.48 (-2.56%) | 450,467 |
| 3 Dec 2021 | CNY | 135.64 | 136.87 | 133.01 | 136 | 136 | +2.45 (+1.83%) | 618,159 |
| 2 Dec 2021 | CNY | 135.66 | 136.9 | 132.53 | 133.55 | 133.55 | -3.35 (-2.45%) | 524,603 |
| 1 Dec 2021 | CNY | 134.15 | 138 | 132.06 | 136.9 | 136.9 | +1.9 (+1.41%) | 648,015 |
| 30 Nov 2021 | CNY | 138.86 | 138.95 | 135 | 135 | 135 | -4.3 (-3.09%) | 464,262 |
| 29 Nov 2021 | CNY | 134.01 | 139.31 | 131.99 | 139.3 | 139.3 | +3.79 (+2.80%) | 759,804 |
| 26 Nov 2021 | CNY | 138.43 | 138.79 | 134 | 135.51 | 135.51 | -2.3 (-1.67%) | 557,463 |
| 25 Nov 2021 | CNY | 137.99 | 138.79 | 136 | 137.81 | 137.81 | +1.31 (+0.96%) | 536,599 |
| 24 Nov 2021 | CNY | 138.7 | 139.66 | 135 | 136.5 | 136.5 | -2.2 (-1.59%) | 1,021,062 |
| 23 Nov 2021 | CNY | 142.99 | 142.99 | 137.61 | 138.7 | 138.7 | -5.3 (-3.68%) | 1,437,058 |
| 22 Nov 2021 | CNY | 144.74 | 144.74 | 140.04 | 144 | 144 | -0.99 (-0.68%) | 896,512 |
| 19 Nov 2021 | CNY | 144.3 | 148.6 | 141.3 | 144.99 | 144.99 | +0.69 (+0.48%) | 814,648 |
