| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 168.28 | 170.98 | 165.6 | 169.63 | 169.63 | +0.63 (+0.37%) | 404,511 |
| 13 Dec 2021 | CNY | 162.08 | 172.98 | 160 | 169 | 169 | +7.49 (+4.64%) | 725,797 |
| 10 Dec 2021 | CNY | 164.5 | 166.99 | 160.69 | 161.51 | 161.51 | -2.89 (-1.76%) | 473,292 |
| 9 Dec 2021 | CNY | 169 | 171 | 163 | 164.4 | 164.4 | -4.3 (-2.55%) | 374,800 |
| 8 Dec 2021 | CNY | 166.19 | 169.46 | 166.08 | 168.7 | 168.7 | +2.52 (+1.52%) | 235,800 |
| 7 Dec 2021 | CNY | 170.98 | 174.62 | 165.65 | 166.18 | 166.18 | -4.32 (-2.53%) | 446,735 |
| 6 Dec 2021 | CNY | 173 | 176 | 165.02 | 170.5 | 170.5 | -3.11 (-1.79%) | 705,200 |
| 3 Dec 2021 | CNY | 174 | 176.65 | 167.03 | 173.61 | 173.61 | +0.22 (+0.13%) | 507,627 |
| 2 Dec 2021 | CNY | 173.01 | 174.7 | 168.83 | 173.39 | 173.39 | -0.11 (-0.06%) | 547,958 |
| 1 Dec 2021 | CNY | 175.5 | 180.91 | 173.16 | 173.5 | 173.5 | -2.5 (-1.42%) | 744,948 |
| 30 Nov 2021 | CNY | 181.37 | 182.4 | 175.55 | 176 | 176 | -5.49 (-3.02%) | 700,700 |
| 29 Nov 2021 | CNY | 171.51 | 182 | 171.46 | 181.49 | 181.49 | +5.99 (+3.41%) | 655,897 |
| 26 Nov 2021 | CNY | 178 | 182.35 | 172.67 | 175.5 | 175.5 | -5.67 (-3.13%) | 694,862 |
| 25 Nov 2021 | CNY | 176.1 | 181.59 | 176.1 | 181.17 | 181.17 | +3.23 (+1.82%) | 573,700 |
| 24 Nov 2021 | CNY | 184.59 | 186.6 | 177.02 | 177.94 | 177.94 | -7.56 (-4.08%) | 827,099 |
| 23 Nov 2021 | CNY | 191.92 | 192.06 | 181.38 | 185.5 | 185.5 | -7.3 (-3.79%) | 954,599 |
| 22 Nov 2021 | CNY | 184 | 194.88 | 180.58 | 192.8 | 192.8 | +8.29 (+4.49%) | 1,155,300 |
| 19 Nov 2021 | CNY | 180 | 190 | 176.1 | 184.51 | 184.51 | +0.51 (+0.28%) | 1,077,334 |
| 18 Nov 2021 | CNY | 178.55 | 186.8 | 171 | 184 | 184 | +4 (+2.22%) | 1,820,962 |
| 17 Nov 2021 | CNY | 188.77 | 191 | 176.31 | 180 | 180 | -10.82 (-5.67%) | 2,499,662 |
| 16 Nov 2021 | CNY | 185.04 | 203.36 | 181.88 | 190.82 | 190.82 | +10.82 (+6.01%) | 2,875,794 |
| 15 Nov 2021 | CNY | 192.04 | 193 | 176 | 180 | 180 | -6.71 (-3.59%) | 2,135,700 |
| 12 Nov 2021 | CNY | 156.99 | 186.71 | 155.61 | 186.71 | 186.71 | +31.12 (+20.00%) | 1,860,164 |
| 11 Nov 2021 | CNY | 153.02 | 159.7 | 153.02 | 155.59 | 155.59 | +2.88 (+1.89%) | 568,835 |
| 10 Nov 2021 | CNY | 161.66 | 163.49 | 151.2 | 152.71 | 152.71 | -10.34 (-6.34%) | 864,100 |
| 9 Nov 2021 | CNY | 163.03 | 168.88 | 161.68 | 163.05 | 163.05 | -3.01 (-1.81%) | 586,685 |
| 8 Nov 2021 | CNY | 160.75 | 166.06 | 157.88 | 166.06 | 166.06 | +4.74 (+2.94%) | 863,055 |
| 5 Nov 2021 | CNY | 165.49 | 178.05 | 159.99 | 161.32 | 161.32 | -5.18 (-3.11%) | 1,632,509 |
| 4 Nov 2021 | CNY | 165.88 | 168.88 | 163.6 | 166.5 | 166.5 | +0.62 (+0.37%) | 647,670 |
| 3 Nov 2021 | CNY | 161.7 | 169.38 | 159 | 165.88 | 165.88 | +3.22 (+1.98%) | 1,147,474 |
