| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 260.21 | 269.02 | 257.58 | 269 | 269 | +7.96 (+3.05%) | 3,740,975 |
| 7 Jan 2022 | CNY | 263.96 | 265.68 | 260.2 | 261.04 | 261.04 | -2.02 (-0.77%) | 3,712,267 |
| 6 Jan 2022 | CNY | 271.8 | 271.95 | 261.3 | 263.06 | 263.06 | -9.17 (-3.37%) | 5,412,617 |
| 5 Jan 2022 | CNY | 270 | 274.08 | 269.05 | 272.23 | 272.23 | +1.56 (+0.58%) | 4,272,326 |
| 4 Jan 2022 | CNY | 271.42 | 272.23 | 265.01 | 270.67 | 270.67 | -0.73 (-0.27%) | 4,090,344 |
| 31 Dec 2021 | CNY | 271 | 273.29 | 269.5 | 271.4 | 271.4 | +0.04 (+0.01%) | 3,883,323 |
| 30 Dec 2021 | CNY | 272.85 | 276.4 | 269.05 | 271.36 | 271.36 | -3.82 (-1.39%) | 5,313,614 |
| 29 Dec 2021 | CNY | 281.98 | 285.29 | 275 | 275.18 | 275.18 | -6.68 (-2.37%) | 5,187,607 |
| 28 Dec 2021 | CNY | 278 | 282.4 | 276.4 | 281.86 | 281.86 | +4.18 (+1.51%) | 3,291,674 |
| 27 Dec 2021 | CNY | 284.27 | 284.76 | 275.11 | 277.68 | 277.68 | -5.6 (-1.98%) | 4,394,055 |
| 24 Dec 2021 | CNY | 285.86 | 287.39 | 276.62 | 283.28 | 283.28 | -2.67 (-0.93%) | 4,157,961 |
| 23 Dec 2021 | CNY | 286 | 287 | 284.4 | 285.95 | 285.95 | -1.32 (-0.46%) | 2,146,914 |
| 22 Dec 2021 | CNY | 289.03 | 290.9 | 284.5 | 287.27 | 287.27 | -1.73 (-0.60%) | 2,312,587 |
| 21 Dec 2021 | CNY | 285.9 | 290.71 | 284.36 | 289 | 289 | +4.5 (+1.58%) | 2,903,963 |
| 20 Dec 2021 | CNY | 290.5 | 293.96 | 282.6 | 284.5 | 284.5 | -6 (-2.07%) | 4,202,991 |
| 17 Dec 2021 | CNY | 302.99 | 304.8 | 290 | 290.5 | 290.5 | -13.84 (-4.55%) | 4,876,019 |
| 16 Dec 2021 | CNY | 299.7 | 304.99 | 294 | 304.34 | 304.34 | +2.79 (+0.93%) | 4,805,508 |
| 15 Dec 2021 | CNY | 302.59 | 310 | 300.62 | 301.55 | 301.55 | -1.53 (-0.50%) | 5,656,993 |
| 14 Dec 2021 | CNY | 301.3 | 308.9 | 300.6 | 303.08 | 303.08 | +1.38 (+0.46%) | 5,096,821 |
| 13 Dec 2021 | CNY | 298.65 | 306.61 | 298.65 | 301.7 | 301.7 | +3.1 (+1.04%) | 4,950,966 |
| 10 Dec 2021 | CNY | 300 | 302.95 | 295.55 | 298.6 | 298.6 | -4.6 (-1.52%) | 5,598,893 |
| 9 Dec 2021 | CNY | 287.9 | 305 | 284.3 | 303.2 | 303.2 | +15.4 (+5.35%) | 10,834,360 |
| 8 Dec 2021 | CNY | 275.08 | 287.8 | 273.4 | 287.8 | 287.8 | +12.72 (+4.62%) | 6,445,257 |
| 7 Dec 2021 | CNY | 281.09 | 283.21 | 272.97 | 275.08 | 275.08 | -5.28 (-1.88%) | 4,486,888 |
| 6 Dec 2021 | CNY | 287.84 | 288.49 | 280 | 280.36 | 280.36 | -9.63 (-3.32%) | 4,225,384 |
| 3 Dec 2021 | CNY | 280.52 | 291.1 | 280.28 | 289.99 | 289.99 | +9.58 (+3.42%) | 5,216,407 |
| 2 Dec 2021 | CNY | 280.59 | 283.86 | 279.12 | 280.41 | 280.41 | -1.12 (-0.40%) | 2,848,839 |
| 1 Dec 2021 | CNY | 283.8 | 284.94 | 279.1 | 281.53 | 281.53 | -1.85 (-0.65%) | 2,911,785 |
| 30 Nov 2021 | CNY | 287.53 | 288.51 | 281 | 283.38 | 283.38 | -4.15 (-1.44%) | 4,170,761 |
| 29 Nov 2021 | CNY | 293 | 297.58 | 285.41 | 287.53 | 287.53 | -4.5 (-1.54%) | 5,036,193 |
