| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 268 | 272.98 | 266 | 267.13 | 267.13 | -1.87 (-0.70%) | 11,732,673 |
| 29 Dec 2021 | CNY | 272.15 | 272.22 | 263 | 269 | 269 | -1.85 (-0.68%) | 14,160,304 |
| 28 Dec 2021 | CNY | 268.15 | 271 | 266.21 | 270.85 | 270.85 | +3.82 (+1.43%) | 11,854,284 |
| 27 Dec 2021 | CNY | 269 | 271.54 | 266 | 267.03 | 267.03 | -2.97 (-1.10%) | 10,718,995 |
| 24 Dec 2021 | CNY | 281.98 | 282 | 264.96 | 270 | 270 | -9.99 (-3.57%) | 20,996,881 |
| 23 Dec 2021 | CNY | 281.78 | 282.22 | 277.16 | 279.99 | 279.99 | +0.77 (+0.28%) | 12,302,134 |
| 22 Dec 2021 | CNY | 280.01 | 285.18 | 277.01 | 279.22 | 279.22 | +3.01 (+1.09%) | 14,444,230 |
| 21 Dec 2021 | CNY | 270.5 | 276.78 | 269.41 | 276.21 | 276.21 | +5.71 (+2.11%) | 14,965,305 |
| 20 Dec 2021 | CNY | 279.23 | 281.47 | 268.28 | 270.5 | 270.5 | -8.48 (-3.04%) | 21,784,503 |
| 17 Dec 2021 | CNY | 284 | 285.88 | 278.61 | 278.98 | 278.98 | -7.22 (-2.52%) | 15,111,815 |
| 16 Dec 2021 | CNY | 293 | 293.49 | 279 | 286.2 | 286.2 | -7.15 (-2.44%) | 27,866,516 |
| 15 Dec 2021 | CNY | 293.41 | 295.5 | 291.71 | 293.35 | 293.35 | -0.05 (-0.02%) | 9,815,036 |
| 14 Dec 2021 | CNY | 295.5 | 297.07 | 291.69 | 293.4 | 293.4 | -5 (-1.68%) | 15,711,128 |
| 13 Dec 2021 | CNY | 302.99 | 303 | 298 | 298.4 | 298.4 | -3.02 (-1.00%) | 14,294,124 |
| 10 Dec 2021 | CNY | 295.99 | 302.03 | 292.8 | 301.42 | 301.42 | +1.92 (+0.64%) | 14,487,273 |
| 9 Dec 2021 | CNY | 300 | 300.63 | 297.03 | 299.5 | 299.5 | -1.29 (-0.43%) | 11,295,711 |
| 8 Dec 2021 | CNY | 296.01 | 301 | 294.5 | 300.79 | 300.79 | +5.99 (+2.03%) | 15,438,176 |
| 7 Dec 2021 | CNY | 306.01 | 306.35 | 291.08 | 294.8 | 294.8 | -6.95 (-2.30%) | 22,767,860 |
| 6 Dec 2021 | CNY | 301 | 311.51 | 300.86 | 301.75 | 301.75 | -5.15 (-1.68%) | 17,880,086 |
| 3 Dec 2021 | CNY | 306.99 | 309.8 | 298.86 | 306.9 | 306.9 | -1.9 (-0.62%) | 21,032,715 |
| 2 Dec 2021 | CNY | 305 | 314.06 | 303.1 | 308.8 | 308.8 | +3.48 (+1.14%) | 18,007,211 |
| 1 Dec 2021 | CNY | 305.2 | 307.5 | 300.38 | 305.32 | 305.32 | +0.62 (+0.20%) | 10,827,864 |
| 30 Nov 2021 | CNY | 307 | 308 | 303 | 304.7 | 304.7 | +0.24 (+0.08%) | 13,178,826 |
| 29 Nov 2021 | CNY | 291.8 | 307.07 | 289.93 | 304.46 | 304.46 | +6.8 (+2.28%) | 20,015,675 |
| 26 Nov 2021 | CNY | 295 | 304.77 | 294.05 | 297.66 | 297.66 | -0.34 (-0.11%) | 12,249,393 |
| 25 Nov 2021 | CNY | 303.2 | 304.49 | 291.3 | 298 | 298 | -5.2 (-1.72%) | 17,097,144 |
| 24 Nov 2021 | CNY | 305.43 | 309.6 | 301 | 303.2 | 303.2 | -5.28 (-1.71%) | 14,193,817 |
| 23 Nov 2021 | CNY | 307.88 | 309.73 | 303.98 | 308.48 | 308.48 | -2.52 (-0.81%) | 15,036,257 |
| 22 Nov 2021 | CNY | 298.4 | 311.51 | 298.2 | 311 | 311 | +14.18 (+4.78%) | 28,702,045 |
| 19 Nov 2021 | CNY | 295.72 | 300 | 288 | 296.82 | 296.82 | +1.42 (+0.48%) | 17,515,864 |
