| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 148.21 | 152.44 | 147.07 | 148 | 148 | -0.21 (-0.14%) | 2,527,451 |
| 6 Jan 2022 | CNY | 148.73 | 153 | 147.77 | 148.21 | 148.21 | -3.77 (-2.48%) | 2,264,842 |
| 5 Jan 2022 | CNY | 147.55 | 152.88 | 144.12 | 151.98 | 151.98 | +4.21 (+2.85%) | 4,205,151 |
| 4 Jan 2022 | CNY | 152.53 | 152.53 | 147 | 147.77 | 147.77 | -3.18 (-2.11%) | 2,695,845 |
| 31 Dec 2021 | CNY | 154.99 | 156.5 | 150.08 | 150.95 | 150.95 | -2.96 (-1.92%) | 2,207,406 |
| 30 Dec 2021 | CNY | 155.38 | 155.4 | 151.68 | 153.91 | 153.91 | -1.47 (-0.95%) | 2,321,754 |
| 29 Dec 2021 | CNY | 152.4 | 156.25 | 150.31 | 155.38 | 155.38 | +3.13 (+2.06%) | 3,820,037 |
| 28 Dec 2021 | CNY | 146.25 | 152.48 | 145 | 152.25 | 152.25 | +7.02 (+4.83%) | 4,071,584 |
| 27 Dec 2021 | CNY | 142.91 | 145.84 | 139.33 | 145.23 | 145.23 | +3.65 (+2.58%) | 2,594,291 |
| 24 Dec 2021 | CNY | 147.74 | 147.74 | 140.91 | 141.58 | 141.58 | -7.12 (-4.79%) | 3,338,492 |
| 23 Dec 2021 | CNY | 147.1 | 148.85 | 146.51 | 148.7 | 148.7 | -0.14 (-0.09%) | 2,804,278 |
| 22 Dec 2021 | CNY | 150 | 151.65 | 148.71 | 148.84 | 148.84 | -1.17 (-0.78%) | 2,607,116 |
| 21 Dec 2021 | CNY | 147.44 | 150.76 | 145.78 | 150.01 | 150.01 | +2.01 (+1.36%) | 1,909,564 |
| 20 Dec 2021 | CNY | 149.19 | 150.25 | 146.91 | 148 | 148 | -3.32 (-2.19%) | 3,434,374 |
| 17 Dec 2021 | CNY | 153.21 | 155.41 | 150.8 | 151.32 | 151.32 | -3.92 (-2.53%) | 2,221,354 |
| 16 Dec 2021 | CNY | 157 | 158.3 | 151.5 | 155.24 | 155.24 | -3.54 (-2.23%) | 3,516,253 |
| 15 Dec 2021 | CNY | 150.75 | 158.9 | 150.02 | 158.78 | 158.78 | +6.26 (+4.10%) | 6,035,546 |
| 14 Dec 2021 | CNY | 162.16 | 163.5 | 151.48 | 152.52 | 152.52 | -10.25 (-6.30%) | 6,460,972 |
| 13 Dec 2021 | CNY | 175 | 177.01 | 161.8 | 162.77 | 162.77 | -13.58 (-7.70%) | 5,576,560 |
| 10 Dec 2021 | CNY | 173.7 | 180.26 | 173.5 | 176.35 | 176.35 | +1.09 (+0.62%) | 4,631,159 |
| 9 Dec 2021 | CNY | 170.9 | 176.85 | 166.5 | 175.26 | 175.26 | +5.27 (+3.10%) | 5,352,519 |
| 8 Dec 2021 | CNY | 161.09 | 172.17 | 160.02 | 169.99 | 169.99 | +8.9 (+5.52%) | 4,028,104 |
| 7 Dec 2021 | CNY | 160 | 163.95 | 158.25 | 161.09 | 161.09 | +1.59 (+1.00%) | 2,333,833 |
| 6 Dec 2021 | CNY | 161.89 | 163.5 | 155 | 159.5 | 159.5 | -3 (-1.85%) | 2,639,139 |
| 3 Dec 2021 | CNY | 165.65 | 167.07 | 161.09 | 162.5 | 162.5 | -3.15 (-1.90%) | 2,242,193 |
| 2 Dec 2021 | CNY | 163.9 | 169.89 | 163.12 | 165.65 | 165.65 | +2.87 (+1.76%) | 3,485,281 |
| 1 Dec 2021 | CNY | 163.9 | 164.61 | 160.6 | 162.78 | 162.78 | -1.15 (-0.70%) | 2,854,375 |
| 30 Nov 2021 | CNY | 165 | 167 | 162.56 | 163.93 | 163.93 | -1.27 (-0.77%) | 2,057,152 |
| 29 Nov 2021 | CNY | 164.78 | 168.52 | 161.61 | 165.2 | 165.2 | -1.05 (-0.63%) | 2,498,318 |
| 26 Nov 2021 | CNY | 166.98 | 170.2 | 164.12 | 166.25 | 166.25 | +0.89 (+0.54%) | 2,046,169 |
