| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 133.23 | 133.6 | 131.9 | 132.48 | 132.48 | -0.75 (-0.56%) | 1,408,646 |
| 18 Jan 2022 | CNY | 134.02 | 134.7 | 132.61 | 133.23 | 133.23 | -1.08 (-0.80%) | 1,596,229 |
| 17 Jan 2022 | CNY | 132 | 134.95 | 131.8 | 134.31 | 134.31 | +1.19 (+0.89%) | 1,822,494 |
| 14 Jan 2022 | CNY | 132.2 | 134.44 | 131 | 133.12 | 133.12 | -1.49 (-1.11%) | 2,568,121 |
| 13 Jan 2022 | CNY | 135.79 | 136.9 | 134.56 | 134.61 | 134.61 | -0.29 (-0.21%) | 2,165,498 |
| 12 Jan 2022 | CNY | 135.25 | 136.49 | 134.38 | 134.9 | 134.9 | -0.22 (-0.16%) | 1,685,506 |
| 11 Jan 2022 | CNY | 136 | 137.18 | 134.88 | 135.12 | 135.12 | +0.59 (+0.44%) | 1,982,722 |
| 10 Jan 2022 | CNY | 133.8 | 135.87 | 132.2 | 134.53 | 134.53 | +1.53 (+1.15%) | 2,165,181 |
| 7 Jan 2022 | CNY | 132.99 | 135.5 | 132.99 | 133 | 133 | +0.4 (+0.30%) | 2,478,768 |
| 6 Jan 2022 | CNY | 130.66 | 132.82 | 130.2 | 132.6 | 132.6 | -3.6 (-2.64%) | 3,179,723 |
| 5 Jan 2022 | CNY | 139.9 | 139.9 | 136 | 136.2 | 136.2 | -5.77 (-4.06%) | 4,939,543 |
| 4 Jan 2022 | CNY | 143.77 | 144.49 | 141.81 | 141.97 | 141.97 | -2.54 (-1.76%) | 3,379,331 |
| 31 Dec 2021 | CNY | 144 | 146.57 | 144 | 144.51 | 144.51 | +2.63 (+1.85%) | 3,623,952 |
| 30 Dec 2021 | CNY | 142.96 | 143.33 | 141.51 | 141.88 | 141.88 | -2.22 (-1.54%) | 3,097,902 |
| 29 Dec 2021 | CNY | 145.1 | 147 | 144.1 | 144.1 | 144.1 | -0.45 (-0.31%) | 2,532,024 |
| 28 Dec 2021 | CNY | 146.46 | 146.8 | 143.41 | 144.55 | 144.55 | -1.91 (-1.30%) | 3,420,713 |
| 27 Dec 2021 | CNY | 146 | 147.87 | 145.5 | 146.46 | 146.46 | +0.46 (+0.32%) | 2,421,230 |
| 24 Dec 2021 | CNY | 152.97 | 152.97 | 146 | 146 | 146 | -7.97 (-5.18%) | 6,639,696 |
| 23 Dec 2021 | CNY | 157.01 | 157.8 | 153.61 | 153.97 | 153.97 | -3.88 (-2.46%) | 4,871,340 |
| 22 Dec 2021 | CNY | 158 | 159.45 | 156 | 157.85 | 157.85 | +0.79 (+0.50%) | 4,048,105 |
| 21 Dec 2021 | CNY | 157.98 | 158.76 | 155.89 | 157.06 | 157.06 | +1.39 (+0.89%) | 3,950,798 |
| 20 Dec 2021 | CNY | 161.75 | 162.09 | 155.52 | 155.67 | 155.67 | -6.33 (-3.91%) | 7,221,636 |
| 17 Dec 2021 | CNY | 164 | 164.95 | 160.3 | 162 | 162 | +1 (+0.62%) | 7,294,762 |
| 16 Dec 2021 | CNY | 157.56 | 163.8 | 156.2 | 161 | 161 | +0.02 (+0.01%) | 15,379,175 |
| 15 Dec 2021 | CNY | 176.96 | 176.96 | 155.02 | 160.98 | 160.98 | +151.524 (+1602.41%) | 31,835,375 |
| 17 Nov 2021 | CNY | 9.022 | 9.468 | 9.022 | 9.456 | 9.456 | +1.532 (+19.33%) | 178 |
| 29 Oct 2021 | CNY | 8.194 | 8.194 | 7.918 | 7.924 | 7.924 | -0.598 (-7.02%) | 201 |
| 24 Sep 2021 | CNY | 8.332 | 8.58 | 8.28 | 8.522 | 8.522 | -1.152 (-11.91%) | 120 |
| 8 Jul 2021 | CNY | 10.365 | 10.365 | 9.674 | 9.674 | 9.674 | -3.486 (-26.49%) | 1,000 |
| 13 Apr 2021 | CNY | 13.285 | 13.285 | 13.16 | 13.16 | 13.16 | -0.59 (-4.29%) | 390 |
