| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 195 | 199 | 192.26 | 199 | 199 | +4.11 (+2.11%) | 1,642,244 |
| 7 Jan 2022 | CNY | 190.93 | 196.94 | 190.51 | 194.89 | 194.89 | +2.77 (+1.44%) | 1,025,029 |
| 6 Jan 2022 | CNY | 193.02 | 196.9 | 191.5 | 192.12 | 192.12 | -2.85 (-1.46%) | 1,324,758 |
| 5 Jan 2022 | CNY | 201.33 | 202.36 | 193.01 | 194.97 | 194.97 | -6.63 (-3.29%) | 1,760,729 |
| 4 Jan 2022 | CNY | 204.99 | 206.53 | 200 | 201.6 | 201.6 | -2.65 (-1.30%) | 886,064 |
| 31 Dec 2021 | CNY | 205.99 | 208.89 | 203 | 204.25 | 204.25 | -1.75 (-0.85%) | 755,792 |
| 30 Dec 2021 | CNY | 206.08 | 209.45 | 204.26 | 206 | 206 | -2.89 (-1.38%) | 1,233,597 |
| 29 Dec 2021 | CNY | 213.71 | 213.71 | 204 | 208.89 | 208.89 | -5.68 (-2.65%) | 2,080,438 |
| 28 Dec 2021 | CNY | 214.86 | 218.36 | 211.31 | 214.57 | 214.57 | +1.84 (+0.86%) | 1,433,080 |
| 27 Dec 2021 | CNY | 217.77 | 219 | 212.51 | 212.73 | 212.73 | -3.07 (-1.42%) | 1,273,506 |
| 24 Dec 2021 | CNY | 224.57 | 224.57 | 215 | 215.8 | 215.8 | -3.38 (-1.54%) | 746,887 |
| 23 Dec 2021 | CNY | 209.22 | 219.3 | 207.31 | 219.18 | 219.18 | +10.36 (+4.96%) | 1,608,884 |
| 22 Dec 2021 | CNY | 203.37 | 210.76 | 203.37 | 208.82 | 208.82 | +6.02 (+2.97%) | 940,821 |
| 21 Dec 2021 | CNY | 205.93 | 208 | 201.01 | 202.8 | 202.8 | -3.4 (-1.65%) | 1,086,098 |
| 20 Dec 2021 | CNY | 201.68 | 206.85 | 201.06 | 206.2 | 206.2 | +1.37 (+0.67%) | 1,373,491 |
| 17 Dec 2021 | CNY | 208.46 | 208.46 | 202.56 | 204.83 | 204.83 | -5.38 (-2.56%) | 1,076,406 |
| 16 Dec 2021 | CNY | 210.26 | 213 | 204 | 210.21 | 210.21 | +0.05 (+0.02%) | 1,106,697 |
| 15 Dec 2021 | CNY | 213.55 | 215.77 | 209.49 | 210.16 | 210.16 | -4.84 (-2.25%) | 995,058 |
| 14 Dec 2021 | CNY | 218.97 | 221.99 | 212 | 215 | 215 | -5 (-2.27%) | 1,018,149 |
| 13 Dec 2021 | CNY | 217.3 | 224.27 | 217.3 | 220 | 220 | +0.81 (+0.37%) | 1,042,470 |
| 10 Dec 2021 | CNY | 222.03 | 224.99 | 218.01 | 219.19 | 219.19 | -3.8 (-1.70%) | 906,845 |
| 9 Dec 2021 | CNY | 216.68 | 227.75 | 214.68 | 222.99 | 222.99 | +6.47 (+2.99%) | 1,611,062 |
| 8 Dec 2021 | CNY | 210.74 | 216.69 | 210.74 | 216.52 | 216.52 | +5.02 (+2.37%) | 659,580 |
| 7 Dec 2021 | CNY | 217.66 | 217.66 | 210.26 | 211.5 | 211.5 | -5.41 (-2.49%) | 777,652 |
| 6 Dec 2021 | CNY | 216.99 | 222.5 | 215 | 216.91 | 216.91 | -2.27 (-1.04%) | 964,136 |
| 3 Dec 2021 | CNY | 215.85 | 221.18 | 215.85 | 219.18 | 219.18 | +0.99 (+0.45%) | 591,278 |
| 2 Dec 2021 | CNY | 218.93 | 219.29 | 213.32 | 218.19 | 218.19 | +1.14 (+0.53%) | 846,262 |
| 1 Dec 2021 | CNY | 216.92 | 219.5 | 213.11 | 217.05 | 217.05 | +0.05 (+0.02%) | 1,123,710 |
| 30 Nov 2021 | CNY | 219.97 | 220.47 | 214.3 | 217 | 217 | -2.56 (-1.17%) | 1,443,161 |
| 29 Nov 2021 | CNY | 218 | 222.5 | 216.5 | 219.56 | 219.56 | -0.94 (-0.43%) | 983,156 |
