| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 279 | 288.5 | 276.32 | 277.74 | 277.74 | -1.26 (-0.45%) | 4,701,131 |
| 6 Jan 2022 | CNY | 286 | 286.99 | 272.13 | 279 | 279 | -7 (-2.45%) | 8,496,671 |
| 5 Jan 2022 | CNY | 308.96 | 311.98 | 281.99 | 286 | 286 | -24.42 (-7.87%) | 9,457,027 |
| 4 Jan 2022 | CNY | 313.56 | 314.8 | 300.01 | 310.42 | 310.42 | -0.35 (-0.11%) | 5,641,449 |
| 31 Dec 2021 | CNY | 310.09 | 312.75 | 308.14 | 310.77 | 310.77 | +0.69 (+0.22%) | 3,338,630 |
| 30 Dec 2021 | CNY | 302 | 313.96 | 302 | 310.08 | 310.08 | +4.87 (+1.60%) | 5,284,513 |
| 29 Dec 2021 | CNY | 313.06 | 314 | 302.35 | 305.21 | 305.21 | -4.79 (-1.55%) | 4,229,883 |
| 28 Dec 2021 | CNY | 316.01 | 318.97 | 308.88 | 310 | 310 | -4.16 (-1.32%) | 4,814,563 |
| 27 Dec 2021 | CNY | 311 | 321.9 | 310 | 314.16 | 314.16 | +6.16 (+2%) | 5,084,217 |
| 24 Dec 2021 | CNY | 305.95 | 314.77 | 305.95 | 308 | 308 | +2.06 (+0.67%) | 5,685,612 |
| 23 Dec 2021 | CNY | 306 | 309.6 | 301.88 | 305.94 | 305.94 | +0.23 (+0.08%) | 4,308,407 |
| 22 Dec 2021 | CNY | 291.59 | 311.57 | 291.59 | 305.71 | 305.71 | +15.28 (+5.26%) | 7,433,319 |
| 21 Dec 2021 | CNY | 289.22 | 292.16 | 280.83 | 290.43 | 290.43 | +3.01 (+1.05%) | 6,361,433 |
| 20 Dec 2021 | CNY | 291 | 293.91 | 284 | 287.42 | 287.42 | -4.28 (-1.47%) | 6,144,575 |
| 17 Dec 2021 | CNY | 301.11 | 304 | 291.35 | 291.7 | 291.7 | -12.78 (-4.20%) | 6,331,913 |
| 16 Dec 2021 | CNY | 305 | 314.66 | 303.01 | 304.48 | 304.48 | +1.48 (+0.49%) | 4,621,419 |
| 15 Dec 2021 | CNY | 306.14 | 307.82 | 302.99 | 303 | 303 | -3.37 (-1.10%) | 3,709,939 |
| 14 Dec 2021 | CNY | 305 | 308.5 | 301.13 | 306.37 | 306.37 | -0.51 (-0.17%) | 3,967,430 |
| 13 Dec 2021 | CNY | 304 | 312 | 303.13 | 306.88 | 306.88 | +0.9 (+0.29%) | 6,251,757 |
| 10 Dec 2021 | CNY | 308.66 | 308.66 | 297 | 305.98 | 305.98 | -3.22 (-1.04%) | 7,194,961 |
| 9 Dec 2021 | CNY | 307.71 | 312.22 | 305.7 | 309.2 | 309.2 | -0.79 (-0.25%) | 7,142,086 |
| 8 Dec 2021 | CNY | 300 | 311.2 | 300 | 309.99 | 309.99 | +12.68 (+4.26%) | 10,008,552 |
| 7 Dec 2021 | CNY | 303.75 | 305 | 294.03 | 297.31 | 297.31 | +0.34 (+0.11%) | 7,681,488 |
| 6 Dec 2021 | CNY | 307.98 | 308.7 | 296.66 | 296.97 | 296.97 | -6.78 (-2.23%) | 8,706,044 |
| 3 Dec 2021 | CNY | 293.6 | 312.8 | 291.01 | 303.75 | 303.75 | +10.1 (+3.44%) | 21,077,245 |
| 2 Dec 2021 | CNY | 282.67 | 293.65 | 282.67 | 293.65 | 293.65 | +26.7 (+10.00%) | 14,229,831 |
| 1 Dec 2021 | CNY | 270.5 | 274.82 | 264.9 | 266.95 | 266.95 | -5.43 (-1.99%) | 4,220,257 |
| 30 Nov 2021 | CNY | 277 | 279.87 | 271.76 | 272.38 | 272.38 | -3.07 (-1.11%) | 3,952,068 |
| 29 Nov 2021 | CNY | 268.79 | 279.6 | 267.36 | 275.45 | 275.45 | +2.12 (+0.78%) | 4,240,065 |
| 26 Nov 2021 | CNY | 280.48 | 281 | 270.7 | 273.33 | 273.33 | -9.27 (-3.28%) | 5,652,470 |
