| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 126.71 | 132.7 | 126.12 | 127.06 | 127.06 | -2.04 (-1.58%) | 544,065 |
| 4 Jan 2022 | CNY | 121.66 | 130.12 | 120.5 | 129.1 | 129.1 | +8.95 (+7.45%) | 1,192,772 |
| 31 Dec 2021 | CNY | 120.99 | 122.8 | 119.18 | 120.15 | 120.15 | -0.84 (-0.69%) | 709,648 |
| 30 Dec 2021 | CNY | 120.71 | 122.01 | 118.63 | 120.99 | 120.99 | +0.28 (+0.23%) | 602,300 |
| 29 Dec 2021 | CNY | 123.87 | 123.87 | 120.21 | 120.71 | 120.71 | -3.16 (-2.55%) | 388,800 |
| 28 Dec 2021 | CNY | 122 | 124.21 | 122 | 123.87 | 123.87 | +2.47 (+2.03%) | 319,208 |
| 27 Dec 2021 | CNY | 125.72 | 127.2 | 121.35 | 121.4 | 121.4 | -4.15 (-3.31%) | 811,500 |
| 24 Dec 2021 | CNY | 130.4 | 131.7 | 125.55 | 125.55 | 125.55 | -4.85 (-3.72%) | 481,300 |
| 23 Dec 2021 | CNY | 132.53 | 133.2 | 130.2 | 130.4 | 130.4 | -1.2 (-0.91%) | 593,000 |
| 22 Dec 2021 | CNY | 128 | 136 | 128 | 131.6 | 131.6 | +2.3 (+1.78%) | 802,917 |
| 21 Dec 2021 | CNY | 128.96 | 129.98 | 127.34 | 129.3 | 129.3 | +0.34 (+0.26%) | 393,814 |
| 20 Dec 2021 | CNY | 127.48 | 129.95 | 125.95 | 128.96 | 128.96 | +1.47 (+1.15%) | 558,409 |
| 17 Dec 2021 | CNY | 127.02 | 127.96 | 125.76 | 127.49 | 127.49 | +0.57 (+0.45%) | 262,900 |
| 16 Dec 2021 | CNY | 128.6 | 129.59 | 125.33 | 126.92 | 126.92 | -1.72 (-1.34%) | 478,197 |
| 15 Dec 2021 | CNY | 130.84 | 133 | 128 | 128.64 | 128.64 | -2.14 (-1.64%) | 615,954 |
| 14 Dec 2021 | CNY | 134.04 | 134.93 | 130 | 130.78 | 130.78 | -4.21 (-3.12%) | 660,279 |
| 13 Dec 2021 | CNY | 128.75 | 137.97 | 128.75 | 134.99 | 134.99 | +5.12 (+3.94%) | 913,477 |
| 10 Dec 2021 | CNY | 127.99 | 133.04 | 127.3 | 129.87 | 129.87 | +0.64 (+0.50%) | 515,395 |
| 9 Dec 2021 | CNY | 134 | 134 | 128.61 | 129.23 | 129.23 | -3.95 (-2.97%) | 747,322 |
| 8 Dec 2021 | CNY | 135 | 135 | 131.02 | 133.18 | 133.18 | +0.23 (+0.17%) | 723,344 |
| 7 Dec 2021 | CNY | 127.1 | 133.44 | 127.1 | 132.95 | 132.95 | +6.15 (+4.85%) | 1,495,664 |
| 6 Dec 2021 | CNY | 125 | 127.5 | 121 | 126.8 | 126.8 | +0.92 (+0.73%) | 939,066 |
| 3 Dec 2021 | CNY | 129.07 | 129.07 | 124.42 | 125.88 | 125.88 | -3.24 (-2.51%) | 892,051 |
| 2 Dec 2021 | CNY | 121.35 | 129.12 | 121.1 | 129.12 | 129.12 | +7.77 (+6.40%) | 2,014,335 |
| 1 Dec 2021 | CNY | 117.5 | 121.39 | 116.01 | 121.35 | 121.35 | +3.99 (+3.40%) | 1,097,479 |
| 30 Nov 2021 | CNY | 117.85 | 120 | 115.58 | 117.36 | 117.36 | -0.49 (-0.42%) | 647,600 |
| 29 Nov 2021 | CNY | 120 | 121.35 | 117.05 | 117.85 | 117.85 | -3.55 (-2.92%) | 940,000 |
| 26 Nov 2021 | CNY | 123.09 | 124.12 | 121 | 121.4 | 121.4 | -2 (-1.62%) | 604,200 |
| 25 Nov 2021 | CNY | 125.2 | 125.93 | 123.15 | 123.4 | 123.4 | -2.5 (-1.99%) | 679,400 |
| 24 Nov 2021 | CNY | 125.01 | 127.34 | 123.3 | 125.9 | 125.9 | +0.5 (+0.40%) | 973,200 |
