| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 115.8 | 116 | 113.43 | 115.47 | 115.47 | -0.11 (-0.10%) | 3,738,534 |
| 7 Jan 2022 | CNY | 119.98 | 120.68 | 114.52 | 115.58 | 115.58 | -4.04 (-3.38%) | 4,343,308 |
| 6 Jan 2022 | CNY | 120.3 | 121.5 | 116.76 | 119.62 | 119.62 | -0.94 (-0.78%) | 5,668,633 |
| 5 Jan 2022 | CNY | 126.45 | 126.45 | 120.19 | 120.56 | 120.56 | -4.92 (-3.92%) | 4,582,102 |
| 4 Jan 2022 | CNY | 132 | 132.6 | 124.8 | 125.48 | 125.48 | -6.49 (-4.92%) | 6,196,373 |
| 31 Dec 2021 | CNY | 130.05 | 133.56 | 129.71 | 131.97 | 131.97 | +1.96 (+1.51%) | 3,330,048 |
| 30 Dec 2021 | CNY | 132 | 132.49 | 129.36 | 130.01 | 130.01 | -0.97 (-0.74%) | 2,978,065 |
| 29 Dec 2021 | CNY | 131.73 | 134.72 | 130.6 | 130.98 | 130.98 | +0.29 (+0.22%) | 4,525,546 |
| 28 Dec 2021 | CNY | 126.6 | 130.9 | 125.79 | 130.69 | 130.69 | +4.79 (+3.80%) | 5,228,721 |
| 27 Dec 2021 | CNY | 126.48 | 127.75 | 125 | 125.9 | 125.9 | -1.6 (-1.25%) | 3,169,352 |
| 24 Dec 2021 | CNY | 133 | 133.31 | 126.48 | 127.5 | 127.5 | -4.96 (-3.74%) | 3,597,675 |
| 23 Dec 2021 | CNY | 134.5 | 135.28 | 131.5 | 132.46 | 132.46 | -1.45 (-1.08%) | 4,413,226 |
| 22 Dec 2021 | CNY | 135.66 | 136.5 | 133.33 | 133.91 | 133.91 | -1.8 (-1.33%) | 3,821,601 |
| 21 Dec 2021 | CNY | 132 | 136.36 | 131 | 135.71 | 135.71 | +1.66 (+1.24%) | 4,568,535 |
| 20 Dec 2021 | CNY | 134.91 | 135.65 | 133 | 134.05 | 134.05 | -2.95 (-2.15%) | 4,131,532 |
| 17 Dec 2021 | CNY | 142.1 | 143.2 | 136.83 | 137 | 137 | -5.96 (-4.17%) | 5,351,611 |
| 16 Dec 2021 | CNY | 138.6 | 143.28 | 137.86 | 142.96 | 142.96 | +3.98 (+2.86%) | 5,448,005 |
| 15 Dec 2021 | CNY | 142.8 | 142.8 | 138.87 | 138.98 | 138.98 | -3.02 (-2.13%) | 4,869,515 |
| 14 Dec 2021 | CNY | 143 | 143.7 | 140.1 | 142 | 142 | +0.14 (+0.10%) | 6,202,057 |
| 13 Dec 2021 | CNY | 147.8 | 148 | 141.75 | 141.86 | 141.86 | -4 (-2.74%) | 10,531,441 |
| 10 Dec 2021 | CNY | 137.73 | 149.33 | 137.7 | 145.86 | 145.86 | +8.27 (+6.01%) | 17,169,777 |
| 9 Dec 2021 | CNY | 135.32 | 139.84 | 134.2 | 137.59 | 137.59 | +1.29 (+0.95%) | 8,587,904 |
| 8 Dec 2021 | CNY | 137 | 137.3 | 133.6 | 136.3 | 136.3 | +0.3 (+0.22%) | 7,876,042 |
| 7 Dec 2021 | CNY | 138.02 | 140.5 | 134.43 | 136 | 136 | -2.17 (-1.57%) | 7,621,351 |
| 6 Dec 2021 | CNY | 141.05 | 142.86 | 138 | 138.17 | 138.17 | -2.51 (-1.78%) | 7,070,808 |
| 3 Dec 2021 | CNY | 141.5 | 142.83 | 139 | 140.68 | 140.68 | -2.66 (-1.86%) | 7,842,916 |
| 2 Dec 2021 | CNY | 142.45 | 145.6 | 142.01 | 143.34 | 143.34 | -1.26 (-0.87%) | 6,786,789 |
| 1 Dec 2021 | CNY | 152.64 | 152.64 | 141.68 | 144.6 | 144.6 | -9.73 (-6.30%) | 14,050,432 |
| 30 Nov 2021 | CNY | 155.5 | 155.98 | 149.02 | 154.33 | 154.33 | +0.04 (+0.03%) | 9,534,901 |
| 29 Nov 2021 | CNY | 149.13 | 154.5 | 149 | 154.29 | 154.29 | +1.29 (+0.84%) | 5,914,169 |
