| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 187.0368 | 190.6316 | 185.9895 | 189.1053 | 189.1053 | +2.105 (+1.13%) | 745,212 |
| 6 Jan 2022 | CNY | 188.4105 | 189.2526 | 185.7895 | 187 | 187 | -1.411 (-0.75%) | 559,396 |
| 5 Jan 2022 | CNY | 187.3684 | 190.9842 | 185.1579 | 188.4105 | 188.4105 | +0.221 (+0.12%) | 846,907 |
| 4 Jan 2022 | CNY | 181.9737 | 188.2 | 181.9737 | 188.1895 | 188.1895 | +6.242 (+3.43%) | 1,138,715 |
| 31 Dec 2021 | CNY | 180.5368 | 182.3684 | 180.5368 | 181.9474 | 181.9474 | +1.111 (+0.61%) | 507,315 |
| 30 Dec 2021 | CNY | 180.2158 | 182.2421 | 177.8947 | 180.8368 | 180.8368 | +0.837 (+0.46%) | 727,795 |
| 29 Dec 2021 | CNY | 178.9526 | 181.5158 | 178.2158 | 180 | 180 | +0.537 (+0.30%) | 563,999 |
| 28 Dec 2021 | CNY | 176.8526 | 180.9421 | 176.8526 | 179.4632 | 179.4632 | +2.095 (+1.18%) | 548,518 |
| 27 Dec 2021 | CNY | 178.2737 | 179.8842 | 176.3368 | 177.3684 | 177.3684 | -0.911 (-0.51%) | 549,166 |
| 24 Dec 2021 | CNY | 182.4158 | 183.1474 | 176.3684 | 178.279 | 178.279 | -3.358 (-1.85%) | 818,856 |
| 23 Dec 2021 | CNY | 186.2947 | 186.5211 | 181.579 | 181.6368 | 181.6368 | -7.142 (-3.78%) | 912,570 |
| 22 Dec 2021 | CNY | 186.3158 | 190.3737 | 186.1211 | 188.779 | 188.779 | +2.2 (+1.18%) | 630,475 |
| 21 Dec 2021 | CNY | 188.7158 | 189.4737 | 185.5263 | 186.579 | 186.579 | -2.126 (-1.13%) | 580,674 |
| 20 Dec 2021 | CNY | 186.3158 | 194.1474 | 185.2632 | 188.7053 | 188.7053 | +1.232 (+0.66%) | 757,910 |
| 17 Dec 2021 | CNY | 194.2105 | 195.6842 | 187.4737 | 187.4737 | 187.4737 | -6.484 (-3.34%) | 1,099,900 |
| 16 Dec 2021 | CNY | 195.3158 | 197.1053 | 193.1632 | 193.9579 | 193.9579 | -2.595 (-1.32%) | 923,422 |
| 15 Dec 2021 | CNY | 195.2632 | 200 | 195.1579 | 196.5526 | 196.5526 | +0.168 (+0.09%) | 1,060,988 |
| 14 Dec 2021 | CNY | 194.2632 | 197.3053 | 194.2579 | 196.3842 | 196.3842 | +2.126 (+1.09%) | 774,975 |
| 13 Dec 2021 | CNY | 194.821 | 197.1158 | 194.2105 | 194.2579 | 194.2579 | -1.005 (-0.51%) | 843,649 |
| 10 Dec 2021 | CNY | 197.1053 | 197.7895 | 195.0947 | 195.2632 | 195.2632 | -2.663 (-1.35%) | 821,605 |
| 9 Dec 2021 | CNY | 197.3684 | 200.9421 | 196.8474 | 197.9263 | 197.9263 | -0.432 (-0.22%) | 829,876 |
| 8 Dec 2021 | CNY | 195.5263 | 200.7579 | 194.9316 | 198.3579 | 198.3579 | +2.832 (+1.45%) | 919,149 |
| 7 Dec 2021 | CNY | 200.3421 | 202.1053 | 195.4263 | 195.5263 | 195.5263 | -5.421 (-2.70%) | 1,187,074 |
| 6 Dec 2021 | CNY | 211.1053 | 211.5895 | 200.7895 | 200.9474 | 200.9474 | -12.953 (-6.06%) | 1,929,976 |
| 3 Dec 2021 | CNY | 223.1579 | 226.3158 | 213.1579 | 213.9 | 213.9 | +8.374 (+4.07%) | 2,848,329 |
| 2 Dec 2021 | CNY | 204.7369 | 209.2105 | 203.6842 | 205.5263 | 205.5263 | +0.789 (+0.39%) | 1,083,171 |
| 1 Dec 2021 | CNY | 211.579 | 212.8421 | 204.5211 | 204.7369 | 204.7369 | -6.842 (-3.23%) | 1,419,636 |
| 30 Nov 2021 | CNY | 213.1579 | 215.7263 | 208.4211 | 211.579 | 211.579 | -4.189 (-1.94%) | 2,074,646 |
| 29 Nov 2021 | CNY | 218.4368 | 225.7737 | 214.2105 | 215.7684 | 215.7684 | +6.29 (+3.00%) | 2,815,106 |
| 26 Nov 2021 | CNY | 204.2105 | 213.4263 | 203.1632 | 209.4789 | 209.4789 | +4.805 (+2.35%) | 1,880,916 |
