| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 109.33 | 109.47 | 104.44 | 106.32 | 106.32 | -4.16 (-3.77%) | 4,187,121 |
| 18 Jan 2022 | CNY | 108.65 | 112.5 | 107.66 | 110.48 | 110.48 | +1.75 (+1.61%) | 3,329,594 |
| 17 Jan 2022 | CNY | 110.61 | 110.64 | 107.82 | 108.73 | 108.73 | -2.83 (-2.54%) | 3,645,686 |
| 14 Jan 2022 | CNY | 113 | 114.47 | 111.51 | 111.56 | 111.56 | -2.48 (-2.17%) | 2,683,852 |
| 13 Jan 2022 | CNY | 118 | 118 | 114 | 114.04 | 114.04 | -3.97 (-3.36%) | 2,952,772 |
| 12 Jan 2022 | CNY | 117.34 | 118.28 | 116.56 | 118.01 | 118.01 | +1.64 (+1.41%) | 2,091,204 |
| 11 Jan 2022 | CNY | 118.51 | 120.38 | 115.35 | 116.37 | 116.37 | -1.85 (-1.56%) | 2,447,014 |
| 10 Jan 2022 | CNY | 117 | 120.16 | 115.17 | 118.22 | 118.22 | +0.22 (+0.19%) | 2,752,146 |
| 7 Jan 2022 | CNY | 116 | 118.26 | 115.24 | 118 | 118 | +1.61 (+1.38%) | 2,915,166 |
| 6 Jan 2022 | CNY | 113.73 | 117.95 | 113.48 | 116.39 | 116.39 | +1.7 (+1.48%) | 2,982,166 |
| 5 Jan 2022 | CNY | 120 | 120.97 | 113.39 | 114.69 | 114.69 | -6.12 (-5.07%) | 4,369,914 |
| 4 Jan 2022 | CNY | 121 | 124.78 | 120.01 | 120.81 | 120.81 | -2.39 (-1.94%) | 3,873,508 |
| 31 Dec 2021 | CNY | 119.99 | 124.87 | 119.96 | 123.2 | 123.2 | +5.18 (+4.39%) | 5,502,518 |
| 30 Dec 2021 | CNY | 117.66 | 119.57 | 116.25 | 118.02 | 118.02 | +0.22 (+0.19%) | 3,352,136 |
| 29 Dec 2021 | CNY | 117.56 | 121 | 116.7 | 117.8 | 117.8 | -1.24 (-1.04%) | 4,247,497 |
| 28 Dec 2021 | CNY | 116.9 | 119.76 | 114.51 | 119.04 | 119.04 | +4.21 (+3.67%) | 5,222,652 |
| 27 Dec 2021 | CNY | 118.8 | 119.77 | 114.06 | 114.83 | 114.83 | -3.97 (-3.34%) | 5,587,014 |
| 24 Dec 2021 | CNY | 130 | 131.03 | 117.98 | 118.8 | 118.8 | -12.3 (-9.38%) | 6,943,022 |
| 23 Dec 2021 | CNY | 130.82 | 132.3 | 130.63 | 131.1 | 131.1 | +2.1 (+1.63%) | 4,093,703 |
| 22 Dec 2021 | CNY | 130.8 | 131.68 | 128.89 | 129 | 129 | -1.36 (-1.04%) | 3,306,214 |
| 21 Dec 2021 | CNY | 132.43 | 134.5 | 127.78 | 130.36 | 130.36 | -2.4 (-1.81%) | 5,193,457 |
| 20 Dec 2021 | CNY | 143.35 | 145.36 | 132.38 | 132.76 | 132.76 | -13.29 (-9.10%) | 8,649,636 |
| 17 Dec 2021 | CNY | 151 | 155.45 | 146.05 | 146.05 | 146.05 | -5.82 (-3.83%) | 6,231,909 |
| 16 Dec 2021 | CNY | 146.66 | 152.99 | 143.68 | 151.87 | 151.87 | +4.51 (+3.06%) | 8,587,563 |
| 15 Dec 2021 | CNY | 143.63 | 150 | 142.7 | 147.36 | 147.36 | +1.16 (+0.79%) | 5,801,618 |
| 14 Dec 2021 | CNY | 150 | 151.51 | 144.93 | 146.2 | 146.2 | +0.9 (+0.62%) | 5,137,175 |
| 13 Dec 2021 | CNY | 143.63 | 147.58 | 142.59 | 145.3 | 145.3 | +0.08 (+0.06%) | 5,152,615 |
| 10 Dec 2021 | CNY | 144 | 147.51 | 142.99 | 145.22 | 145.22 | -0.28 (-0.19%) | 3,824,127 |
| 9 Dec 2021 | CNY | 152.9 | 153.47 | 145.5 | 145.5 | 145.5 | -7.69 (-5.02%) | 6,875,684 |
| 8 Dec 2021 | CNY | 154.5 | 157.88 | 151.36 | 153.19 | 153.19 | -0.76 (-0.49%) | 5,720,141 |
