| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 170 | 185 | 168 | 175 | 175 | +18.44 (+11.78%) | 8,632,626 |
| 7 Jan 2022 | CNY | 142 | 156.56 | 142 | 156.56 | 156.56 | +26.09 (+20.00%) | 6,521,419 |
| 6 Jan 2022 | CNY | 126 | 134.22 | 125 | 130.47 | 130.47 | +4.89 (+3.89%) | 4,661,344 |
| 5 Jan 2022 | CNY | 115.9 | 126.38 | 112.68 | 125.58 | 125.58 | +10.08 (+8.73%) | 4,877,158 |
| 4 Jan 2022 | CNY | 116.21 | 119.46 | 115.41 | 115.5 | 115.5 | -0.65 (-0.56%) | 1,988,259 |
| 31 Dec 2021 | CNY | 119 | 121.88 | 113.91 | 116.15 | 116.15 | -3.55 (-2.97%) | 2,979,746 |
| 30 Dec 2021 | CNY | 121 | 123.5 | 117.37 | 119.7 | 119.7 | +3.52 (+3.03%) | 3,943,496 |
| 29 Dec 2021 | CNY | 112.5 | 118.58 | 111.7 | 116.18 | 116.18 | +2.89 (+2.55%) | 2,965,958 |
| 28 Dec 2021 | CNY | 112.97 | 114.42 | 110 | 113.29 | 113.29 | +1.87 (+1.68%) | 1,572,603 |
| 27 Dec 2021 | CNY | 110 | 114.49 | 110 | 111.42 | 111.42 | +1.45 (+1.32%) | 1,419,864 |
| 24 Dec 2021 | CNY | 109.36 | 111.78 | 106.9 | 109.97 | 109.97 | +0.12 (+0.11%) | 1,596,573 |
| 23 Dec 2021 | CNY | 112.87 | 113.44 | 109.1 | 109.85 | 109.85 | -3.31 (-2.93%) | 1,386,659 |
| 22 Dec 2021 | CNY | 112.35 | 114.58 | 111.6 | 113.16 | 113.16 | +0.87 (+0.77%) | 1,181,122 |
| 21 Dec 2021 | CNY | 115.87 | 115.95 | 111.38 | 112.29 | 112.29 | -2.86 (-2.48%) | 1,732,900 |
| 20 Dec 2021 | CNY | 113.8 | 117.7 | 113.23 | 115.15 | 115.15 | +4.86 (+4.41%) | 3,004,131 |
| 17 Dec 2021 | CNY | 109.94 | 111.99 | 108.78 | 110.29 | 110.29 | -0.12 (-0.11%) | 1,285,698 |
| 16 Dec 2021 | CNY | 111 | 113.85 | 110.23 | 110.41 | 110.41 | -2.32 (-2.06%) | 1,225,522 |
| 15 Dec 2021 | CNY | 117.2 | 117.3 | 111.87 | 112.73 | 112.73 | -3.5 (-3.01%) | 1,754,247 |
| 14 Dec 2021 | CNY | 112.4 | 117.3 | 111.3 | 116.23 | 116.23 | +5.81 (+5.26%) | 2,412,182 |
| 13 Dec 2021 | CNY | 109.4 | 110.88 | 109 | 110.42 | 110.42 | +1.63 (+1.50%) | 1,211,639 |
| 10 Dec 2021 | CNY | 109.96 | 110.98 | 108.36 | 108.79 | 108.79 | -0.64 (-0.58%) | 1,030,301 |
| 9 Dec 2021 | CNY | 108.75 | 111.35 | 108.01 | 109.43 | 109.43 | +0.63 (+0.58%) | 1,239,530 |
| 8 Dec 2021 | CNY | 108 | 109.99 | 107.61 | 108.8 | 108.8 | +1.02 (+0.95%) | 1,240,369 |
| 7 Dec 2021 | CNY | 110.12 | 111.55 | 106.5 | 107.78 | 107.78 | -2.24 (-2.04%) | 1,474,271 |
| 6 Dec 2021 | CNY | 113 | 114.13 | 110 | 110.02 | 110.02 | -4.19 (-3.67%) | 1,838,938 |
| 3 Dec 2021 | CNY | 114 | 115.8 | 112.6 | 114.21 | 114.21 | -1 (-0.87%) | 1,596,935 |
| 2 Dec 2021 | CNY | 117.92 | 119.53 | 115.11 | 115.21 | 115.21 | -1.32 (-1.13%) | 1,667,673 |
| 1 Dec 2021 | CNY | 123.88 | 123.98 | 116.5 | 116.53 | 116.53 | -9.22 (-7.33%) | 3,725,536 |
| 30 Nov 2021 | CNY | 124.05 | 127.6 | 121.1 | 125.75 | 125.75 | +1.65 (+1.33%) | 4,412,637 |
| 29 Nov 2021 | CNY | 129 | 134.56 | 122.51 | 124.1 | 124.1 | +8.14 (+7.02%) | 5,644,755 |
