| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 318 | 322.93 | 312.2 | 314.68 | 314.68 | -7.52 (-2.33%) | 2,291,490 |
| 7 Jan 2022 | CNY | 314 | 328.68 | 308.47 | 322.2 | 322.2 | +9.2 (+2.94%) | 3,304,874 |
| 6 Jan 2022 | CNY | 316.5 | 322.7 | 312.05 | 313 | 313 | -5 (-1.57%) | 2,648,519 |
| 5 Jan 2022 | CNY | 326.31 | 331.5 | 316.58 | 318 | 318 | -10.6 (-3.23%) | 2,806,828 |
| 4 Jan 2022 | CNY | 324.3 | 330.93 | 318.28 | 328.6 | 328.6 | +1.8 (+0.55%) | 3,041,053 |
| 31 Dec 2021 | CNY | 335 | 335.8 | 313.98 | 326.8 | 326.8 | -8.12 (-2.42%) | 4,162,934 |
| 30 Dec 2021 | CNY | 334.88 | 338 | 331.52 | 334.92 | 334.92 | +1.32 (+0.40%) | 2,414,592 |
| 29 Dec 2021 | CNY | 343 | 348.8 | 332.41 | 333.6 | 333.6 | -11.47 (-3.32%) | 3,324,518 |
| 28 Dec 2021 | CNY | 348 | 351.56 | 341.2 | 345.07 | 345.07 | -1.43 (-0.41%) | 1,743,368 |
| 27 Dec 2021 | CNY | 342.44 | 354.6 | 341 | 346.5 | 346.5 | +4.05 (+1.18%) | 2,156,753 |
| 24 Dec 2021 | CNY | 336.78 | 345.59 | 335.08 | 342.45 | 342.45 | +4.77 (+1.41%) | 2,282,259 |
| 23 Dec 2021 | CNY | 334 | 338 | 330.01 | 337.68 | 337.68 | +2.71 (+0.81%) | 2,291,524 |
| 22 Dec 2021 | CNY | 347.8 | 348.68 | 334.7 | 334.97 | 334.97 | -7.53 (-2.20%) | 2,803,535 |
| 21 Dec 2021 | CNY | 338.7 | 346 | 336.56 | 342.5 | 342.5 | +5.8 (+1.72%) | 1,924,723 |
| 20 Dec 2021 | CNY | 340.01 | 343.99 | 336.2 | 336.7 | 336.7 | -6.3 (-1.84%) | 2,176,597 |
| 17 Dec 2021 | CNY | 340.98 | 352.78 | 340 | 343 | 343 | +1.11 (+0.32%) | 3,040,980 |
| 16 Dec 2021 | CNY | 356.9 | 358.3 | 340.03 | 341.89 | 341.89 | -15.11 (-4.23%) | 4,005,646 |
| 15 Dec 2021 | CNY | 362.8 | 367.8 | 355.88 | 357 | 357 | -7.95 (-2.18%) | 2,915,318 |
| 14 Dec 2021 | CNY | 364 | 369.88 | 361.2 | 364.95 | 364.95 | +0.95 (+0.26%) | 2,454,916 |
| 13 Dec 2021 | CNY | 371 | 372.18 | 359.01 | 364 | 364 | +0.91 (+0.25%) | 3,157,186 |
| 10 Dec 2021 | CNY | 361.08 | 374.2 | 356.66 | 363.09 | 363.09 | -0.01 (0.0%) | 4,533,305 |
| 9 Dec 2021 | CNY | 362.47 | 369.99 | 358.99 | 363.1 | 363.1 | -0.17 (-0.05%) | 2,579,737 |
| 8 Dec 2021 | CNY | 355.02 | 369.5 | 355.02 | 363.27 | 363.27 | +5.44 (+1.52%) | 2,826,646 |
| 7 Dec 2021 | CNY | 371.73 | 373 | 353.81 | 357.83 | 357.83 | -7.43 (-2.03%) | 3,541,919 |
| 6 Dec 2021 | CNY | 370.28 | 374.96 | 365.05 | 365.26 | 365.26 | -7.36 (-1.98%) | 2,877,822 |
| 3 Dec 2021 | CNY | 372.2 | 385 | 371.35 | 372.62 | 372.62 | +3.61 (+0.98%) | 4,234,293 |
| 2 Dec 2021 | CNY | 366.04 | 375.3 | 366 | 369.01 | 369.01 | +0.02 (+0.01%) | 2,364,486 |
| 1 Dec 2021 | CNY | 374.95 | 377.77 | 366.66 | 368.99 | 368.99 | -5.81 (-1.55%) | 3,324,006 |
| 30 Nov 2021 | CNY | 375.32 | 384.45 | 371.3 | 374.8 | 374.8 | -0.34 (-0.09%) | 4,395,974 |
| 29 Nov 2021 | CNY | 358.8 | 377.28 | 356.5 | 375.14 | 375.14 | +10.12 (+2.77%) | 6,140,949 |
