| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 100.54 | 102 | 98.4 | 101.33 | 101.33 | +0.33 (+0.33%) | 2,547,451 |
| 7 Jan 2022 | CNY | 103 | 104.22 | 98.91 | 101 | 101 | -2.37 (-2.29%) | 3,352,316 |
| 6 Jan 2022 | CNY | 103.69 | 105.39 | 101.77 | 103.37 | 103.37 | -0.78 (-0.75%) | 2,584,367 |
| 5 Jan 2022 | CNY | 107.02 | 107.8 | 103.6 | 104.15 | 104.15 | -3.17 (-2.95%) | 3,516,565 |
| 4 Jan 2022 | CNY | 112 | 112.88 | 105.66 | 107.32 | 107.32 | -8.11 (-7.03%) | 6,429,440 |
| 31 Dec 2021 | CNY | 118 | 118.95 | 113.96 | 115.43 | 115.43 | -2.91 (-2.46%) | 2,811,384 |
| 30 Dec 2021 | CNY | 117.32 | 119.26 | 115.32 | 118.34 | 118.34 | +1.03 (+0.88%) | 2,754,556 |
| 29 Dec 2021 | CNY | 114 | 121.88 | 113.55 | 117.31 | 117.31 | +2.63 (+2.29%) | 5,728,882 |
| 28 Dec 2021 | CNY | 110.82 | 115.63 | 109.36 | 114.68 | 114.68 | +3.88 (+3.50%) | 4,853,425 |
| 27 Dec 2021 | CNY | 109.42 | 111 | 107.5 | 110.8 | 110.8 | +0.99 (+0.90%) | 2,133,499 |
| 24 Dec 2021 | CNY | 111.12 | 111.99 | 108.72 | 109.81 | 109.81 | -1.79 (-1.60%) | 2,537,484 |
| 23 Dec 2021 | CNY | 114.19 | 114.38 | 111.2 | 111.6 | 111.6 | -1.95 (-1.72%) | 1,981,160 |
| 22 Dec 2021 | CNY | 114 | 114.38 | 111 | 113.55 | 113.55 | +0.24 (+0.21%) | 2,457,115 |
| 21 Dec 2021 | CNY | 113.27 | 114.87 | 112.25 | 113.31 | 113.31 | +1.54 (+1.38%) | 2,343,896 |
| 20 Dec 2021 | CNY | 113.7 | 115.8 | 110.5 | 111.77 | 111.77 | -4.53 (-3.90%) | 5,371,078 |
| 17 Dec 2021 | CNY | 123 | 124.88 | 116.19 | 116.3 | 116.3 | -4.19 (-3.48%) | 5,306,247 |
| 16 Dec 2021 | CNY | 119.1 | 123.85 | 119.03 | 120.49 | 120.49 | +1.39 (+1.17%) | 4,201,684 |
| 15 Dec 2021 | CNY | 128 | 128.47 | 118 | 119.1 | 119.1 | -8.35 (-6.55%) | 4,978,209 |
| 14 Dec 2021 | CNY | 124.92 | 127.59 | 124.92 | 127.45 | 127.45 | +3.27 (+2.63%) | 2,749,349 |
| 13 Dec 2021 | CNY | 126.61 | 128.29 | 124 | 124.18 | 124.18 | -2.09 (-1.66%) | 3,748,208 |
| 10 Dec 2021 | CNY | 132.03 | 133.45 | 126.02 | 126.27 | 126.27 | -6.78 (-5.10%) | 4,689,764 |
| 9 Dec 2021 | CNY | 130.05 | 133.5 | 129.52 | 133.05 | 133.05 | +2.57 (+1.97%) | 2,980,882 |
| 8 Dec 2021 | CNY | 129.09 | 131.5 | 127.9 | 130.48 | 130.48 | +2.38 (+1.86%) | 1,917,019 |
| 7 Dec 2021 | CNY | 128.02 | 131.3 | 127 | 128.1 | 128.1 | +0.08 (+0.06%) | 1,795,829 |
| 6 Dec 2021 | CNY | 131.84 | 133.92 | 128 | 128.02 | 128.02 | -4.88 (-3.67%) | 2,396,198 |
| 3 Dec 2021 | CNY | 136.41 | 137.83 | 131.68 | 132.9 | 132.9 | -4.12 (-3.01%) | 2,570,067 |
| 2 Dec 2021 | CNY | 136.66 | 139.5 | 136.39 | 137.02 | 137.02 | -0.24 (-0.17%) | 1,389,212 |
| 1 Dec 2021 | CNY | 139.77 | 140.98 | 136.2 | 137.26 | 137.26 | -2.74 (-1.96%) | 2,111,641 |
| 30 Nov 2021 | CNY | 141.68 | 141.76 | 137.8 | 140 | 140 | -0.4 (-0.28%) | 1,633,320 |
| 29 Nov 2021 | CNY | 144.53 | 146.77 | 139 | 140.4 | 140.4 | -2.05 (-1.44%) | 2,437,634 |
