| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 145.92 | 147.01 | 140.86 | 145.09 | 145.09 | +0.44 (+0.30%) | 2,393,072 |
| 28 Dec 2021 | CNY | 139.2 | 144.88 | 137.01 | 144.65 | 144.65 | +6.05 (+4.37%) | 2,727,620 |
| 27 Dec 2021 | CNY | 135.02 | 144.4 | 135.02 | 138.6 | 138.6 | +1.6 (+1.17%) | 3,777,317 |
| 24 Dec 2021 | CNY | 143.44 | 144.7 | 129.65 | 137 | 137 | -7.06 (-4.90%) | 7,730,942 |
| 23 Dec 2021 | CNY | 142.89 | 147.3 | 139.68 | 144.06 | 144.06 | +1.17 (+0.82%) | 2,290,513 |
| 22 Dec 2021 | CNY | 141.35 | 146.66 | 140.99 | 142.89 | 142.89 | +1.54 (+1.09%) | 1,704,380 |
| 21 Dec 2021 | CNY | 140.58 | 149.76 | 140.2 | 141.35 | 141.35 | +1.15 (+0.82%) | 2,795,165 |
| 20 Dec 2021 | CNY | 141.34 | 142.34 | 138.16 | 140.2 | 140.2 | +3.89 (+2.85%) | 3,215,015 |
| 17 Dec 2021 | CNY | 140 | 143.68 | 135.91 | 136.31 | 136.31 | -3.69 (-2.64%) | 1,687,359 |
| 16 Dec 2021 | CNY | 141.83 | 144.82 | 138.8 | 140 | 140 | -2.72 (-1.91%) | 1,797,012 |
| 15 Dec 2021 | CNY | 146.36 | 147.3 | 142.5 | 142.72 | 142.72 | -3.46 (-2.37%) | 1,461,321 |
| 14 Dec 2021 | CNY | 144.63 | 148.97 | 144.63 | 146.18 | 146.18 | -0.13 (-0.09%) | 2,552,600 |
| 13 Dec 2021 | CNY | 150.4 | 150.7 | 142.8 | 146.31 | 146.31 | -4.09 (-2.72%) | 3,346,230 |
| 10 Dec 2021 | CNY | 143 | 151.58 | 142.86 | 150.4 | 150.4 | +7.4 (+5.17%) | 4,597,342 |
| 9 Dec 2021 | CNY | 150 | 150.73 | 141.6 | 143 | 143 | -8 (-5.30%) | 6,001,453 |
| 8 Dec 2021 | CNY | 150.7 | 157.2 | 147.02 | 151 | 151 | -2 (-1.31%) | 3,681,182 |
| 7 Dec 2021 | CNY | 158.73 | 160.49 | 147.3 | 153 | 153 | -5.18 (-3.27%) | 3,927,638 |
| 6 Dec 2021 | CNY | 164.4 | 165 | 158 | 158.18 | 158.18 | -5.81 (-3.54%) | 2,706,225 |
| 3 Dec 2021 | CNY | 159.68 | 167 | 157.11 | 163.99 | 163.99 | +5.11 (+3.22%) | 2,912,457 |
| 2 Dec 2021 | CNY | 164.47 | 168 | 158.46 | 158.88 | 158.88 | -5.1 (-3.11%) | 3,362,967 |
| 1 Dec 2021 | CNY | 160 | 164.48 | 158.02 | 163.98 | 163.98 | +2.98 (+1.85%) | 3,111,259 |
| 30 Nov 2021 | CNY | 168.93 | 168.93 | 158.1 | 161 | 161 | -4.66 (-2.81%) | 4,189,723 |
| 29 Nov 2021 | CNY | 155 | 166.88 | 152.39 | 165.66 | 165.66 | +9.89 (+6.35%) | 4,037,963 |
| 26 Nov 2021 | CNY | 155 | 159.5 | 153.44 | 155.77 | 155.77 | -0.83 (-0.53%) | 2,023,162 |
| 25 Nov 2021 | CNY | 157.04 | 158 | 153 | 156.6 | 156.6 | -0.12 (-0.08%) | 1,486,913 |
| 24 Nov 2021 | CNY | 158 | 160.8 | 155.5 | 156.72 | 156.72 | -2.36 (-1.48%) | 1,703,350 |
| 23 Nov 2021 | CNY | 163.6 | 166.58 | 159 | 159.08 | 159.08 | -6.65 (-4.01%) | 2,252,699 |
| 22 Nov 2021 | CNY | 163.4 | 172.38 | 158.03 | 165.73 | 165.73 | +3.78 (+2.33%) | 4,661,209 |
| 19 Nov 2021 | CNY | 156.29 | 163.88 | 156.29 | 161.95 | 161.95 | +5.98 (+3.83%) | 1,991,118 |
| 18 Nov 2021 | CNY | 154.5 | 157.5 | 153.6 | 155.97 | 155.97 | +0.9 (+0.58%) | 856,808 |
