| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 121 | 128.08 | 119 | 126.51 | 126.51 | +9.86 (+8.45%) | 15,537,285 |
| 7 Jan 2022 | CNY | 122.25 | 123.65 | 113.57 | 116.65 | 116.65 | -7.34 (-5.92%) | 8,972,848 |
| 6 Jan 2022 | CNY | 118.79 | 126.75 | 116.2 | 123.99 | 123.99 | +5.04 (+4.24%) | 9,660,638 |
| 5 Jan 2022 | CNY | 122.49 | 124 | 116.62 | 118.95 | 118.95 | -1.85 (-1.53%) | 9,315,409 |
| 4 Jan 2022 | CNY | 126 | 129.37 | 117.8 | 120.8 | 120.8 | +5.22 (+4.52%) | 14,375,441 |
| 31 Dec 2021 | CNY | 108 | 116.6 | 107.8 | 115.58 | 115.58 | +8.91 (+8.35%) | 9,599,873 |
| 30 Dec 2021 | CNY | 107.79 | 109.57 | 105.17 | 106.67 | 106.67 | -0.15 (-0.14%) | 4,022,729 |
| 29 Dec 2021 | CNY | 109.8 | 109.93 | 105.53 | 106.82 | 106.82 | -2.18 (-2.00%) | 3,637,260 |
| 28 Dec 2021 | CNY | 105.79 | 109.7 | 105.69 | 109 | 109 | +2.12 (+1.98%) | 4,745,002 |
| 27 Dec 2021 | CNY | 103.43 | 107.07 | 103.43 | 106.88 | 106.88 | +3.88 (+3.77%) | 7,866,085 |
| 24 Dec 2021 | CNY | 111.98 | 112.7 | 101.51 | 103 | 103 | -8.5 (-7.62%) | 10,858,501 |
| 23 Dec 2021 | CNY | 116 | 116.06 | 111 | 111.5 | 111.5 | -3.66 (-3.18%) | 4,113,351 |
| 22 Dec 2021 | CNY | 115.47 | 116.3 | 113.7 | 115.16 | 115.16 | +1.16 (+1.02%) | 3,748,198 |
| 21 Dec 2021 | CNY | 115.04 | 116.3 | 110.65 | 114 | 114 | -0.4 (-0.35%) | 5,361,706 |
| 20 Dec 2021 | CNY | 116.3 | 116.86 | 113.04 | 114.4 | 114.4 | -2.07 (-1.78%) | 5,505,042 |
| 17 Dec 2021 | CNY | 119.88 | 121.69 | 115.69 | 116.47 | 116.47 | -3.45 (-2.88%) | 6,754,068 |
| 16 Dec 2021 | CNY | 120.06 | 121.89 | 118.08 | 119.92 | 119.92 | -0.59 (-0.49%) | 4,321,334 |
| 15 Dec 2021 | CNY | 123.62 | 127.65 | 119.7 | 120.51 | 120.51 | -3.78 (-3.04%) | 6,118,632 |
| 14 Dec 2021 | CNY | 124.32 | 127.2 | 123.27 | 124.29 | 124.29 | -0.13 (-0.10%) | 5,299,873 |
| 13 Dec 2021 | CNY | 127.49 | 127.49 | 121.5 | 124.42 | 124.42 | -0.13 (-0.10%) | 6,187,178 |
| 10 Dec 2021 | CNY | 127.51 | 129 | 124.3 | 124.55 | 124.55 | -0.86 (-0.69%) | 7,745,522 |
| 9 Dec 2021 | CNY | 126.57 | 127.51 | 122.6 | 125.41 | 125.41 | -2.09 (-1.64%) | 6,225,130 |
| 8 Dec 2021 | CNY | 125.03 | 129 | 125.01 | 127.5 | 127.5 | +3.51 (+2.83%) | 5,285,204 |
| 7 Dec 2021 | CNY | 129.9 | 132.57 | 121.63 | 123.99 | 123.99 | -5.99 (-4.61%) | 7,145,870 |
| 6 Dec 2021 | CNY | 135.1 | 136 | 129 | 129.98 | 129.98 | -6.02 (-4.43%) | 5,466,000 |
| 3 Dec 2021 | CNY | 135.87 | 136.9 | 133.5 | 136 | 136 | +0.13 (+0.10%) | 3,970,736 |
| 2 Dec 2021 | CNY | 136 | 139.98 | 133.73 | 135.87 | 135.87 | -0.18 (-0.13%) | 4,067,012 |
| 1 Dec 2021 | CNY | 138.01 | 141.98 | 134.89 | 136.05 | 136.05 | -1.75 (-1.27%) | 5,479,249 |
| 30 Nov 2021 | CNY | 142.85 | 142.85 | 136.16 | 137.8 | 137.8 | -4.08 (-2.88%) | 5,968,256 |
| 29 Nov 2021 | CNY | 132 | 142.8 | 130.5 | 141.88 | 141.88 | +8.68 (+6.52%) | 10,927,699 |
