| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 287.2 | 288.2 | 274.92 | 277 | 277 | -11.85 (-4.10%) | 10,098,709 |
| 10 Jan 2022 | CNY | 292.11 | 295.07 | 284.7 | 288.85 | 288.85 | -4.5 (-1.53%) | 5,810,185 |
| 7 Jan 2022 | CNY | 296.84 | 303.89 | 291 | 293.35 | 293.35 | -3.49 (-1.18%) | 5,428,393 |
| 6 Jan 2022 | CNY | 298 | 305.5 | 290.44 | 296.84 | 296.84 | -3.16 (-1.05%) | 6,698,066 |
| 5 Jan 2022 | CNY | 314.01 | 317.9 | 298.88 | 300 | 300 | -15.6 (-4.94%) | 9,923,996 |
| 4 Jan 2022 | CNY | 345.9 | 348.56 | 312.32 | 315.6 | 315.6 | -31.42 (-9.05%) | 11,388,773 |
| 31 Dec 2021 | CNY | 340.88 | 347.7 | 335 | 347.02 | 347.02 | +6.91 (+2.03%) | 5,207,794 |
| 30 Dec 2021 | CNY | 328.21 | 343.78 | 326.34 | 340.11 | 340.11 | +10.44 (+3.17%) | 7,221,312 |
| 29 Dec 2021 | CNY | 330.02 | 335.9 | 323 | 329.67 | 329.67 | -0.05 (-0.02%) | 4,460,670 |
| 28 Dec 2021 | CNY | 324.5 | 329.99 | 320.7 | 329.72 | 329.72 | +5.36 (+1.65%) | 5,416,879 |
| 27 Dec 2021 | CNY | 332.99 | 333.22 | 321 | 324.36 | 324.36 | -5.64 (-1.71%) | 4,289,065 |
| 24 Dec 2021 | CNY | 340.69 | 344.99 | 323 | 330 | 330 | -10.8 (-3.17%) | 6,607,854 |
| 23 Dec 2021 | CNY | 342.9 | 345.3 | 339.1 | 340.8 | 340.8 | -2 (-0.58%) | 3,440,942 |
| 22 Dec 2021 | CNY | 349.01 | 355 | 342.4 | 342.8 | 342.8 | -3.68 (-1.06%) | 4,692,601 |
| 21 Dec 2021 | CNY | 342.98 | 353.49 | 342.11 | 346.48 | 346.48 | +3.48 (+1.01%) | 4,461,888 |
| 20 Dec 2021 | CNY | 343 | 356.88 | 341 | 343 | 343 | -2.5 (-0.72%) | 6,373,203 |
| 17 Dec 2021 | CNY | 366 | 368 | 342.18 | 345.5 | 345.5 | -24 (-6.50%) | 7,581,814 |
| 16 Dec 2021 | CNY | 363.18 | 375.5 | 361 | 369.5 | 369.5 | +8.44 (+2.34%) | 5,469,998 |
| 15 Dec 2021 | CNY | 366 | 371.54 | 357.7 | 361.06 | 361.06 | -7.44 (-2.02%) | 3,883,966 |
| 14 Dec 2021 | CNY | 368.74 | 369.35 | 361 | 368.5 | 368.5 | -0.5 (-0.14%) | 4,710,218 |
| 13 Dec 2021 | CNY | 367.94 | 373.79 | 365.05 | 369 | 369 | +1.08 (+0.29%) | 3,613,022 |
| 10 Dec 2021 | CNY | 371.46 | 374 | 365.21 | 367.92 | 367.92 | -6.28 (-1.68%) | 4,784,748 |
| 9 Dec 2021 | CNY | 376 | 378.96 | 368.72 | 374.2 | 374.2 | -4.19 (-1.11%) | 4,076,717 |
| 8 Dec 2021 | CNY | 364.35 | 378.85 | 364.31 | 378.39 | 378.39 | +14.63 (+4.02%) | 5,171,362 |
| 7 Dec 2021 | CNY | 388 | 388 | 360.72 | 363.76 | 363.76 | -20.96 (-5.45%) | 5,707,270 |
| 6 Dec 2021 | CNY | 384.99 | 388 | 379.51 | 384.72 | 384.72 | -2.28 (-0.59%) | 3,821,447 |
| 3 Dec 2021 | CNY | 382 | 388.88 | 375.5 | 387 | 387 | +9.02 (+2.39%) | 5,934,498 |
| 2 Dec 2021 | CNY | 379 | 385.58 | 373 | 377.98 | 377.98 | -3.72 (-0.97%) | 3,849,973 |
| 1 Dec 2021 | CNY | 383 | 393.87 | 377.74 | 381.7 | 381.7 | -5.29 (-1.37%) | 3,612,819 |
| 30 Nov 2021 | CNY | 379 | 390.91 | 376.33 | 386.99 | 386.99 | +10.66 (+2.83%) | 5,785,667 |
