| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 353 | 356.97 | 333.87 | 350.6 | 350.6 | -3.2 (-0.90%) | 4,347,536 |
| 7 Jan 2022 | CNY | 370 | 373.47 | 342.15 | 353.8 | 353.8 | -17.36 (-4.68%) | 5,744,297 |
| 6 Jan 2022 | CNY | 372 | 376.98 | 367.78 | 371.16 | 371.16 | -3.55 (-0.95%) | 2,371,905 |
| 5 Jan 2022 | CNY | 389.98 | 390 | 370 | 374.71 | 374.71 | -16.79 (-4.29%) | 5,046,704 |
| 4 Jan 2022 | CNY | 422 | 422 | 391.5 | 391.5 | 391.5 | -43.5 (-10%) | 3,109,350 |
| 31 Dec 2021 | CNY | 456 | 456 | 430 | 435 | 435 | -21.08 (-4.62%) | 3,017,977 |
| 30 Dec 2021 | CNY | 445 | 457.87 | 437.5 | 456.08 | 456.08 | +13.08 (+2.95%) | 1,947,858 |
| 29 Dec 2021 | CNY | 451 | 475 | 442.01 | 443 | 443 | -12 (-2.64%) | 2,682,804 |
| 28 Dec 2021 | CNY | 443.77 | 459.8 | 432.25 | 455 | 455 | +6.3 (+1.40%) | 3,919,250 |
| 27 Dec 2021 | CNY | 426.51 | 450.19 | 424.28 | 448.7 | 448.7 | +21.35 (+5.00%) | 1,923,222 |
| 24 Dec 2021 | CNY | 437.88 | 438.99 | 421 | 427.35 | 427.35 | -8.45 (-1.94%) | 1,425,212 |
| 23 Dec 2021 | CNY | 433.94 | 438.98 | 431.55 | 435.8 | 435.8 | +7.8 (+1.82%) | 2,309,327 |
| 22 Dec 2021 | CNY | 422.98 | 430.79 | 414.8 | 428 | 428 | +4.4 (+1.04%) | 2,548,856 |
| 21 Dec 2021 | CNY | 423 | 430 | 418.51 | 423.6 | 423.6 | +3.1 (+0.74%) | 1,753,891 |
| 20 Dec 2021 | CNY | 436 | 438.64 | 417 | 420.5 | 420.5 | -15.5 (-3.56%) | 2,490,169 |
| 17 Dec 2021 | CNY | 453.45 | 466 | 435 | 436 | 436 | -3.12 (-0.71%) | 3,280,534 |
| 16 Dec 2021 | CNY | 432.44 | 453.01 | 432.36 | 439.12 | 439.12 | +8.79 (+2.04%) | 4,068,050 |
| 15 Dec 2021 | CNY | 453 | 459.1 | 426.75 | 430.33 | 430.33 | -22.67 (-5.00%) | 3,553,314 |
| 14 Dec 2021 | CNY | 450.1 | 457.57 | 450.05 | 453 | 453 | +2.99 (+0.66%) | 1,683,640 |
| 13 Dec 2021 | CNY | 468.01 | 470 | 449.6 | 450.01 | 450.01 | -19.99 (-4.25%) | 3,944,198 |
| 10 Dec 2021 | CNY | 470 | 478 | 453.02 | 470 | 470 | -5.64 (-1.19%) | 2,805,610 |
| 9 Dec 2021 | CNY | 473 | 484.8 | 470.1 | 475.64 | 475.64 | +4.82 (+1.02%) | 2,481,071 |
| 8 Dec 2021 | CNY | 463.62 | 474.36 | 456.38 | 470.82 | 470.82 | +12.69 (+2.77%) | 2,624,467 |
| 7 Dec 2021 | CNY | 464.93 | 468.49 | 448.51 | 458.13 | 458.13 | -5.8 (-1.25%) | 2,389,469 |
| 6 Dec 2021 | CNY | 480.33 | 480.33 | 460 | 463.93 | 463.93 | -14.67 (-3.07%) | 2,559,765 |
| 3 Dec 2021 | CNY | 487.23 | 488.97 | 473 | 478.6 | 478.6 | -9.43 (-1.93%) | 2,563,026 |
| 2 Dec 2021 | CNY | 494 | 502.85 | 482.57 | 488.03 | 488.03 | +0.73 (+0.15%) | 2,488,175 |
| 1 Dec 2021 | CNY | 513.8 | 514.18 | 486.06 | 487.3 | 487.3 | -25.83 (-5.03%) | 3,394,833 |
| 30 Nov 2021 | CNY | 522 | 532.49 | 509.01 | 513.13 | 513.13 | -11.79 (-2.25%) | 3,416,681 |
| 29 Nov 2021 | CNY | 509.7 | 525.58 | 498.5 | 524.92 | 524.92 | +46.92 (+9.82%) | 5,238,464 |
