| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 162.38 | 163.9 | 156.8 | 160.04 | 160.04 | -3.96 (-2.41%) | 151,763 |
| 26 Jan 2022 | CNY | 156.06 | 164.35 | 155.23 | 164 | 164 | +6 (+3.80%) | 90,656 |
| 25 Jan 2022 | CNY | 169 | 169 | 157.23 | 158 | 158 | -7 (-4.24%) | 122,057 |
| 24 Jan 2022 | CNY | 162.59 | 166.68 | 161 | 165 | 165 | +3.5 (+2.17%) | 72,264 |
| 21 Jan 2022 | CNY | 163.18 | 166.2 | 159.99 | 161.5 | 161.5 | -3.68 (-2.23%) | 108,410 |
| 20 Jan 2022 | CNY | 174.88 | 174.88 | 163.8 | 165.18 | 165.18 | -7.52 (-4.35%) | 251,690 |
| 19 Jan 2022 | CNY | 171.04 | 173 | 168.4 | 172.7 | 172.7 | -1.37 (-0.79%) | 115,972 |
| 18 Jan 2022 | CNY | 175 | 176.88 | 169.52 | 174.07 | 174.07 | -0.99 (-0.57%) | 159,079 |
| 17 Jan 2022 | CNY | 174.15 | 175.38 | 170 | 175.06 | 175.06 | +2.85 (+1.65%) | 163,838 |
| 14 Jan 2022 | CNY | 174 | 177 | 171.26 | 172.21 | 172.21 | -0.79 (-0.46%) | 78,096 |
| 13 Jan 2022 | CNY | 183.63 | 183.63 | 171.68 | 173 | 173 | -5.39 (-3.02%) | 120,865 |
| 12 Jan 2022 | CNY | 172.98 | 180.46 | 172.98 | 178.39 | 178.39 | +3.03 (+1.73%) | 111,848 |
| 11 Jan 2022 | CNY | 178.99 | 182.97 | 174.54 | 175.36 | 175.36 | -3.92 (-2.19%) | 101,558 |
| 10 Jan 2022 | CNY | 170.02 | 180.5 | 168.12 | 179.28 | 179.28 | +8.22 (+4.81%) | 198,259 |
| 7 Jan 2022 | CNY | 179 | 181.35 | 171 | 171.06 | 171.06 | -8.58 (-4.78%) | 217,084 |
| 6 Jan 2022 | CNY | 186 | 189.24 | 179 | 179.64 | 179.64 | -7.42 (-3.97%) | 407,224 |
| 5 Jan 2022 | CNY | 194.31 | 196.01 | 186.88 | 187.06 | 187.06 | -9.91 (-5.03%) | 237,148 |
| 4 Jan 2022 | CNY | 195.43 | 198 | 189.01 | 196.97 | 196.97 | -155.43 (-44.11%) | 331,731 |
| 3 Jan 2022 | CNY | 338.4 | 352.4 | 338.4 | 352.4 | 352.4 | +156.97 (+80.32%) | 115 |
| 31 Dec 2021 | CNY | 189.65 | 203.75 | 189.65 | 195.43 | 195.43 | +3.93 (+2.05%) | 275,682 |
| 30 Dec 2021 | CNY | 194 | 197.29 | 189.97 | 191.5 | 191.5 | +1.5 (+0.79%) | 156,561 |
| 29 Dec 2021 | CNY | 187.74 | 193.28 | 185 | 190 | 190 | +2.79 (+1.49%) | 174,077 |
| 28 Dec 2021 | CNY | 182.98 | 190.93 | 182.98 | 187.21 | 187.21 | +4.92 (+2.70%) | 134,377 |
| 27 Dec 2021 | CNY | 185.51 | 186.86 | 182.08 | 182.29 | 182.29 | -5.72 (-3.04%) | 243,962 |
| 24 Dec 2021 | CNY | 186.5 | 189.66 | 184.34 | 188.01 | 188.01 | +0.38 (+0.20%) | 172,884 |
| 23 Dec 2021 | CNY | 192.66 | 194 | 186 | 187.63 | 187.63 | -4.98 (-2.59%) | 156,992 |
| 22 Dec 2021 | CNY | 188.99 | 193 | 185.5 | 192.61 | 192.61 | +5.93 (+3.18%) | 159,731 |
| 21 Dec 2021 | CNY | 192.96 | 192.96 | 183.89 | 186.68 | 186.68 | -3.53 (-1.86%) | 218,384 |
| 20 Dec 2021 | CNY | 188.79 | 192.58 | 188 | 190.21 | 190.21 | -3.79 (-1.95%) | 194,563 |
| 17 Dec 2021 | CNY | 188.63 | 195.98 | 183.21 | 194 | 194 | +4.79 (+2.53%) | 418,504 |
