| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 160 | 168.88 | 153.57 | 161.82 | 161.82 | +1.8 (+1.12%) | 4,261,394 |
| 10 Jan 2022 | CNY | 159.5 | 165.8 | 156.06 | 160.02 | 160.02 | +8.89 (+5.88%) | 3,797,746 |
| 7 Jan 2022 | CNY | 139 | 155.96 | 138.79 | 151.13 | 151.13 | +13.25 (+9.61%) | 4,091,110 |
| 6 Jan 2022 | CNY | 138 | 138.65 | 135 | 137.88 | 137.88 | -0.89 (-0.64%) | 1,118,918 |
| 5 Jan 2022 | CNY | 134.8 | 139.31 | 132.78 | 138.77 | 138.77 | +3.46 (+2.56%) | 1,530,201 |
| 4 Jan 2022 | CNY | 137.91 | 139.97 | 134.78 | 135.31 | 135.31 | -2.19 (-1.59%) | 1,234,483 |
| 31 Dec 2021 | CNY | 135.8 | 138.99 | 135.48 | 137.5 | 137.5 | +1.5 (+1.10%) | 1,333,762 |
| 30 Dec 2021 | CNY | 138.3 | 140.4 | 135.42 | 136 | 136 | +0.3 (+0.22%) | 1,644,276 |
| 29 Dec 2021 | CNY | 134.94 | 137.9 | 133.69 | 135.7 | 135.7 | -0.3 (-0.22%) | 1,377,494 |
| 28 Dec 2021 | CNY | 129.59 | 138 | 129.31 | 136 | 136 | +5.43 (+4.16%) | 2,053,628 |
| 27 Dec 2021 | CNY | 129 | 135.44 | 129 | 130.57 | 130.57 | +5.53 (+4.42%) | 1,643,196 |
| 24 Dec 2021 | CNY | 125.18 | 127.7 | 124.28 | 125.04 | 125.04 | -0.5 (-0.40%) | 593,599 |
| 23 Dec 2021 | CNY | 128.51 | 129.73 | 125.12 | 125.54 | 125.54 | -2.98 (-2.32%) | 776,836 |
| 22 Dec 2021 | CNY | 127.95 | 129.77 | 127.2 | 128.52 | 128.52 | +0.53 (+0.41%) | 616,950 |
| 21 Dec 2021 | CNY | 128.6 | 130.44 | 126.73 | 127.99 | 127.99 | -1.65 (-1.27%) | 909,468 |
| 20 Dec 2021 | CNY | 126.53 | 131.83 | 125.7 | 129.64 | 129.64 | +4.84 (+3.88%) | 1,683,160 |
| 17 Dec 2021 | CNY | 125.16 | 125.95 | 123.2 | 124.8 | 124.8 | -0.38 (-0.30%) | 682,663 |
| 16 Dec 2021 | CNY | 127.06 | 129.6 | 124.98 | 125.18 | 125.18 | -2.61 (-2.04%) | 747,437 |
| 15 Dec 2021 | CNY | 128 | 130.17 | 127.5 | 127.79 | 127.79 | -0.97 (-0.75%) | 830,942 |
| 14 Dec 2021 | CNY | 126.3 | 130.95 | 126.3 | 128.76 | 128.76 | +3.73 (+2.98%) | 1,382,025 |
| 13 Dec 2021 | CNY | 124.16 | 126.35 | 123.8 | 125.03 | 125.03 | +2.23 (+1.82%) | 871,962 |
| 10 Dec 2021 | CNY | 124.46 | 124.98 | 122.31 | 122.8 | 122.8 | -1.65 (-1.33%) | 870,367 |
| 9 Dec 2021 | CNY | 122 | 124.97 | 122 | 124.45 | 124.45 | +1.01 (+0.82%) | 793,689 |
| 8 Dec 2021 | CNY | 123.4 | 124.76 | 121.53 | 123.44 | 123.44 | +0.52 (+0.42%) | 720,097 |
| 7 Dec 2021 | CNY | 126.11 | 126.11 | 122.53 | 122.92 | 122.92 | -3.11 (-2.47%) | 795,487 |
| 6 Dec 2021 | CNY | 129.62 | 130.4 | 125.03 | 126.03 | 126.03 | -5.21 (-3.97%) | 1,101,951 |
| 3 Dec 2021 | CNY | 130.06 | 132.33 | 128.6 | 131.24 | 131.24 | -1.11 (-0.84%) | 938,728 |
| 2 Dec 2021 | CNY | 134.64 | 138.33 | 132.05 | 132.35 | 132.35 | -2.04 (-1.52%) | 1,337,720 |
| 1 Dec 2021 | CNY | 140.89 | 140.89 | 134.39 | 134.39 | 134.39 | -8.74 (-6.11%) | 2,221,602 |
| 30 Nov 2021 | CNY | 138.93 | 145.15 | 135.1 | 143.13 | 143.13 | +1.85 (+1.31%) | 3,139,598 |
