| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 156.7467 | 157.08 | 150.8867 | 154.6533 | 154.6533 | -1.28 (-0.82%) | 1,829,149 |
| 21 Dec 2021 | CNY | 157.9867 | 161.0133 | 154.6533 | 155.9333 | 155.9333 | -0.787 (-0.50%) | 1,350,439 |
| 20 Dec 2021 | CNY | 158.8 | 159.44 | 155.3333 | 156.72 | 156.72 | +2.587 (+1.68%) | 1,754,724 |
| 17 Dec 2021 | CNY | 163.1467 | 163.3333 | 154 | 154.1333 | 154.1333 | -9.56 (-5.84%) | 2,253,828 |
| 16 Dec 2021 | CNY | 162.2667 | 166 | 161.4667 | 163.6933 | 163.6933 | +1.233 (+0.76%) | 1,578,816 |
| 15 Dec 2021 | CNY | 163.6667 | 164.9467 | 161.86 | 162.46 | 162.46 | -0.033 (-0.02%) | 2,005,681 |
| 14 Dec 2021 | CNY | 163.4733 | 165.54 | 161.4533 | 162.4933 | 162.4933 | -0.54 (-0.33%) | 1,662,106 |
| 13 Dec 2021 | CNY | 164.9333 | 167.2533 | 162.4067 | 163.0333 | 163.0333 | -1.9 (-1.15%) | 1,900,686 |
| 10 Dec 2021 | CNY | 162.1933 | 167.6667 | 162 | 164.9333 | 164.9333 | +1.933 (+1.19%) | 4,544,476 |
| 9 Dec 2021 | CNY | 162.5867 | 165.8133 | 160.2533 | 163 | 163 | +1.733 (+1.07%) | 2,375,715 |
| 8 Dec 2021 | CNY | 160.2533 | 163.0533 | 159.5133 | 161.2667 | 161.2667 | +0.94 (+0.59%) | 1,385,946 |
| 7 Dec 2021 | CNY | 158.3333 | 165.3267 | 158.2667 | 160.3267 | 160.3267 | +1.993 (+1.26%) | 2,137,090 |
| 6 Dec 2021 | CNY | 160.0067 | 162.3333 | 157.6533 | 158.3333 | 158.3333 | -2.787 (-1.73%) | 1,287,300 |
| 3 Dec 2021 | CNY | 159.4067 | 163.8 | 159.4067 | 161.12 | 161.12 | +2.26 (+1.42%) | 1,618,921 |
| 2 Dec 2021 | CNY | 158.22 | 160.2333 | 157.0067 | 158.86 | 158.86 | +0.127 (+0.08%) | 1,760,727 |
| 1 Dec 2021 | CNY | 163.9933 | 163.9933 | 158.6667 | 158.7333 | 158.7333 | -8.267 (-4.95%) | 2,468,386 |
| 30 Nov 2021 | CNY | 162.0133 | 167 | 160.0667 | 167 | 167 | +4.353 (+2.68%) | 1,984,962 |
| 29 Nov 2021 | CNY | 168.6667 | 171.4 | 160.8267 | 162.6467 | 162.6467 | -1.353 (-0.83%) | 2,309,409 |
| 26 Nov 2021 | CNY | 166.4133 | 167.0533 | 162 | 164 | 164 | -2.933 (-1.76%) | 1,964,850 |
| 25 Nov 2021 | CNY | 161.3333 | 170.6667 | 160.12 | 166.9333 | 166.9333 | +6.267 (+3.90%) | 3,773,373 |
| 24 Nov 2021 | CNY | 162.9933 | 164.1333 | 156.1667 | 160.6667 | 160.6667 | -1.08 (-0.67%) | 2,100,702 |
| 23 Nov 2021 | CNY | 163.1333 | 166.12 | 159.3333 | 161.7467 | 161.7467 | -3.58 (-2.17%) | 2,331,394 |
| 22 Nov 2021 | CNY | 168.7 | 171.8467 | 164.3 | 165.3267 | 165.3267 | -3.52 (-2.08%) | 2,610,337 |
| 19 Nov 2021 | CNY | 172.3333 | 175.3333 | 165.6 | 168.8467 | 168.8467 | -0.607 (-0.36%) | 2,373,442 |
| 18 Nov 2021 | CNY | 164.5067 | 172.6667 | 164.5067 | 169.4533 | 169.4533 | +3.2 (+1.92%) | 2,683,236 |
| 17 Nov 2021 | CNY | 158 | 169.9333 | 158 | 166.2533 | 166.2533 | +5.153 (+3.20%) | 5,372,136 |
| 16 Nov 2021 | CNY | 148.7333 | 161.1 | 148.7333 | 161.1 | 161.1 | +14.647 (+10.00%) | 3,233,289 |
| 15 Nov 2021 | CNY | 142.08 | 147.9933 | 142.08 | 146.4533 | 146.4533 | +4.233 (+2.98%) | 1,790,401 |
| 12 Nov 2021 | CNY | 143.88 | 145.7667 | 142.04 | 142.22 | 142.22 | -1.58 (-1.10%) | 1,371,955 |
| 11 Nov 2021 | CNY | 144.8267 | 145.8667 | 141.76 | 143.8 | 143.8 | -1.24 (-0.85%) | 1,193,964 |
