| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 235.99 | 237.01 | 229.05 | 230.25 | 230.25 | -4.54 (-1.93%) | 507,414 |
| 6 Jan 2022 | CNY | 236.53 | 237.5 | 230.33 | 234.79 | 234.79 | -1.61 (-0.68%) | 515,886 |
| 5 Jan 2022 | CNY | 239.49 | 240.49 | 234.56 | 236.4 | 236.4 | -2.84 (-1.19%) | 458,169 |
| 4 Jan 2022 | CNY | 249.89 | 249.89 | 236.21 | 239.24 | 239.24 | -9.5 (-3.82%) | 681,837 |
| 31 Dec 2021 | CNY | 247.52 | 249.9 | 244.65 | 248.74 | 248.74 | +0.78 (+0.31%) | 698,836 |
| 30 Dec 2021 | CNY | 248.46 | 248.5 | 242.68 | 247.96 | 247.96 | +1.25 (+0.51%) | 453,979 |
| 29 Dec 2021 | CNY | 245.34 | 252 | 243.43 | 246.71 | 246.71 | +1.02 (+0.42%) | 538,894 |
| 28 Dec 2021 | CNY | 248.11 | 252.78 | 244.02 | 245.69 | 245.69 | +0.49 (+0.20%) | 395,877 |
| 27 Dec 2021 | CNY | 231 | 250.5 | 231 | 245.2 | 245.2 | +11.68 (+5.00%) | 906,739 |
| 24 Dec 2021 | CNY | 235.5 | 237.97 | 230.13 | 233.52 | 233.52 | -1.14 (-0.49%) | 538,495 |
| 23 Dec 2021 | CNY | 242.55 | 243.95 | 232.6 | 234.66 | 234.66 | -7.93 (-3.27%) | 618,727 |
| 22 Dec 2021 | CNY | 241.6 | 245.65 | 241.37 | 242.59 | 242.59 | +0.91 (+0.38%) | 303,862 |
| 21 Dec 2021 | CNY | 239.4 | 242.8 | 237.06 | 241.68 | 241.68 | +3.18 (+1.33%) | 307,455 |
| 20 Dec 2021 | CNY | 252.65 | 253.76 | 237.01 | 238.5 | 238.5 | -11.6 (-4.64%) | 669,010 |
| 17 Dec 2021 | CNY | 256 | 256.2 | 249.04 | 250.1 | 250.1 | -4.19 (-1.65%) | 369,093 |
| 16 Dec 2021 | CNY | 249.56 | 254.47 | 248.61 | 254.29 | 254.29 | +4.2 (+1.68%) | 432,703 |
| 15 Dec 2021 | CNY | 254.66 | 257.51 | 249.02 | 250.09 | 250.09 | -5.41 (-2.12%) | 552,830 |
| 14 Dec 2021 | CNY | 257.1 | 259.8 | 254.11 | 255.5 | 255.5 | -1.55 (-0.60%) | 365,280 |
| 13 Dec 2021 | CNY | 250.69 | 261.66 | 248.81 | 257.05 | 257.05 | +8.05 (+3.23%) | 860,418 |
| 10 Dec 2021 | CNY | 252.01 | 257 | 248.53 | 249 | 249 | -5.04 (-1.98%) | 567,104 |
| 9 Dec 2021 | CNY | 245.11 | 256 | 245 | 254.04 | 254.04 | +8.94 (+3.65%) | 1,008,549 |
| 8 Dec 2021 | CNY | 244.4 | 246.99 | 240 | 245.1 | 245.1 | +1.37 (+0.56%) | 664,016 |
| 7 Dec 2021 | CNY | 248.23 | 250.97 | 241.96 | 243.73 | 243.73 | -3.74 (-1.51%) | 554,947 |
| 6 Dec 2021 | CNY | 252.02 | 255.5 | 243.5 | 247.47 | 247.47 | -6.73 (-2.65%) | 1,101,744 |
| 3 Dec 2021 | CNY | 254.95 | 258.42 | 251.79 | 254.2 | 254.2 | +0.61 (+0.24%) | 441,912 |
| 2 Dec 2021 | CNY | 262.1 | 263.62 | 253.03 | 253.59 | 253.59 | -7.58 (-2.90%) | 667,659 |
| 1 Dec 2021 | CNY | 269.71 | 269.71 | 261.06 | 261.17 | 261.17 | -7.54 (-2.81%) | 861,884 |
| 30 Nov 2021 | CNY | 270.86 | 272.88 | 266.06 | 268.71 | 268.71 | -0.49 (-0.18%) | 492,123 |
| 29 Nov 2021 | CNY | 277.28 | 278.9 | 265.16 | 269.2 | 269.2 | -8.3 (-2.99%) | 943,042 |
| 26 Nov 2021 | CNY | 279.98 | 284 | 275.01 | 277.5 | 277.5 | -0.81 (-0.29%) | 416,469 |
