| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 121.24 | 122.84 | 120.26 | 121.39 | 121.39 | +0.14 (+0.12%) | 3,569,185 |
| 29 Dec 2021 | CNY | 126.19 | 126.54 | 120.82 | 121.25 | 121.25 | -4.93 (-3.91%) | 6,521,800 |
| 28 Dec 2021 | CNY | 125.01 | 126.2 | 123.6 | 126.18 | 126.18 | +1.3 (+1.04%) | 4,937,060 |
| 27 Dec 2021 | CNY | 127.45 | 127.68 | 123.79 | 124.88 | 124.88 | -1.78 (-1.41%) | 4,187,692 |
| 24 Dec 2021 | CNY | 125.8 | 128.3 | 125.25 | 126.66 | 126.66 | +0.87 (+0.69%) | 7,116,989 |
| 23 Dec 2021 | CNY | 125.96 | 125.96 | 121.58 | 125.79 | 125.79 | +0.79 (+0.63%) | 7,984,018 |
| 22 Dec 2021 | CNY | 126.52 | 127.69 | 124.2 | 125 | 125 | -1.49 (-1.18%) | 6,839,572 |
| 21 Dec 2021 | CNY | 129.61 | 130.93 | 125.66 | 126.49 | 126.49 | -3.11 (-2.40%) | 6,580,980 |
| 20 Dec 2021 | CNY | 130.64 | 132.51 | 128.6 | 129.6 | 129.6 | +1.1 (+0.86%) | 6,606,582 |
| 17 Dec 2021 | CNY | 130.88 | 132 | 128.29 | 128.5 | 128.5 | -3 (-2.28%) | 5,780,699 |
| 16 Dec 2021 | CNY | 135.34 | 135.7 | 130 | 131.5 | 131.5 | -3.2 (-2.38%) | 6,851,046 |
| 15 Dec 2021 | CNY | 138 | 138 | 134.56 | 134.7 | 134.7 | -2.6 (-1.89%) | 5,811,807 |
| 14 Dec 2021 | CNY | 138.86 | 140.09 | 136.51 | 137.3 | 137.3 | -1.75 (-1.26%) | 8,302,519 |
| 13 Dec 2021 | CNY | 141.9 | 142.77 | 139 | 139.05 | 139.05 | -2.75 (-1.94%) | 8,237,501 |
| 10 Dec 2021 | CNY | 138.02 | 142.29 | 138 | 141.8 | 141.8 | +1.81 (+1.29%) | 8,949,349 |
| 9 Dec 2021 | CNY | 140.15 | 142.9 | 139.23 | 139.99 | 139.99 | -0.15 (-0.11%) | 8,668,382 |
| 8 Dec 2021 | CNY | 139 | 142.88 | 137.88 | 140.14 | 140.14 | +0.45 (+0.32%) | 7,363,035 |
| 7 Dec 2021 | CNY | 140.51 | 142 | 138 | 139.69 | 139.69 | -0.22 (-0.16%) | 6,021,090 |
| 6 Dec 2021 | CNY | 141.1 | 142.6 | 138.35 | 139.91 | 139.91 | -0.59 (-0.42%) | 4,922,999 |
| 3 Dec 2021 | CNY | 135.5 | 143.8 | 135.13 | 140.5 | 140.5 | +3.5 (+2.55%) | 9,263,921 |
| 2 Dec 2021 | CNY | 135.8 | 140.58 | 134.79 | 137 | 137 | +2.7 (+2.01%) | 7,203,637 |
| 1 Dec 2021 | CNY | 131.8 | 134.5 | 130.6 | 134.3 | 134.3 | +3.99 (+3.06%) | 6,478,845 |
| 30 Nov 2021 | CNY | 133.42 | 133.8 | 129.49 | 130.31 | 130.31 | -3.49 (-2.61%) | 5,693,071 |
| 29 Nov 2021 | CNY | 132.98 | 134.4 | 129.9 | 133.8 | 133.8 | -0.4 (-0.30%) | 6,098,026 |
| 26 Nov 2021 | CNY | 130.53 | 134.53 | 128.2 | 134.2 | 134.2 | +5.11 (+3.96%) | 8,624,795 |
| 25 Nov 2021 | CNY | 134.69 | 134.81 | 128.99 | 129.09 | 129.09 | -3.9 (-2.93%) | 6,535,369 |
| 24 Nov 2021 | CNY | 127.5 | 133.89 | 127.3 | 132.99 | 132.99 | +6.28 (+4.96%) | 10,559,533 |
| 23 Nov 2021 | CNY | 126.5 | 127.38 | 125.23 | 126.71 | 126.71 | -0.74 (-0.58%) | 3,667,831 |
| 22 Nov 2021 | CNY | 127.01 | 130 | 126.5 | 127.45 | 127.45 | +0.42 (+0.33%) | 5,829,297 |
| 19 Nov 2021 | CNY | 126.3 | 129.1 | 125.6 | 127.03 | 127.03 | +0.29 (+0.23%) | 3,815,495 |
