| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 167.65 | 177.52 | 167.11 | 172 | 172 | +4.94 (+2.96%) | 2,394,970 |
| 6 Jan 2022 | CNY | 166.68 | 170.75 | 164 | 167.06 | 167.06 | -0.94 (-0.56%) | 1,401,226 |
| 5 Jan 2022 | CNY | 181.38 | 182.77 | 165.5 | 168 | 168 | -13.23 (-7.30%) | 1,742,485 |
| 4 Jan 2022 | CNY | 190 | 191.76 | 179.5 | 181.23 | 181.23 | -8.81 (-4.64%) | 823,635 |
| 31 Dec 2021 | CNY | 187 | 191.01 | 182.26 | 190.04 | 190.04 | +4.82 (+2.60%) | 823,405 |
| 30 Dec 2021 | CNY | 177.43 | 186.08 | 177.43 | 185.22 | 185.22 | +8.1 (+4.57%) | 991,922 |
| 29 Dec 2021 | CNY | 182.78 | 183.87 | 175.5 | 177.12 | 177.12 | -4.88 (-2.68%) | 778,687 |
| 28 Dec 2021 | CNY | 176.5 | 186 | 176.5 | 182 | 182 | +4.98 (+2.81%) | 644,490 |
| 27 Dec 2021 | CNY | 181.26 | 181.38 | 176 | 177.02 | 177.02 | -4.88 (-2.68%) | 540,088 |
| 24 Dec 2021 | CNY | 179.94 | 183.36 | 176.37 | 181.9 | 181.9 | +1.96 (+1.09%) | 1,151,842 |
| 23 Dec 2021 | CNY | 184.9 | 185.99 | 179.33 | 179.94 | 179.94 | -6.36 (-3.41%) | 899,802 |
| 22 Dec 2021 | CNY | 184.8 | 188.65 | 177.8 | 186.3 | 186.3 | +1.82 (+0.99%) | 2,021,096 |
| 21 Dec 2021 | CNY | 187.22 | 189.46 | 183 | 184.48 | 184.48 | -1.22 (-0.66%) | 770,612 |
| 20 Dec 2021 | CNY | 190.77 | 192 | 184.61 | 185.7 | 185.7 | -8.55 (-4.40%) | 1,190,054 |
| 17 Dec 2021 | CNY | 199.01 | 199.3 | 191.5 | 194.25 | 194.25 | -5.63 (-2.82%) | 878,552 |
| 16 Dec 2021 | CNY | 201.17 | 204 | 198.26 | 199.88 | 199.88 | +0.64 (+0.32%) | 724,761 |
| 15 Dec 2021 | CNY | 205.6 | 207.49 | 198.6 | 199.24 | 199.24 | -5.76 (-2.81%) | 930,872 |
| 14 Dec 2021 | CNY | 205.18 | 208.49 | 200.53 | 205 | 205 | -1.98 (-0.96%) | 1,101,357 |
| 13 Dec 2021 | CNY | 208.47 | 208.47 | 198.22 | 206.98 | 206.98 | -2.85 (-1.36%) | 1,914,615 |
| 10 Dec 2021 | CNY | 211 | 211 | 202.5 | 209.83 | 209.83 | -1.17 (-0.55%) | 2,144,384 |
| 9 Dec 2021 | CNY | 213 | 213.4 | 206.02 | 211 | 211 | -2.4 (-1.12%) | 1,441,082 |
| 8 Dec 2021 | CNY | 208.16 | 218 | 207.05 | 213.4 | 213.4 | +7.97 (+3.88%) | 1,215,182 |
| 7 Dec 2021 | CNY | 217 | 217.86 | 202 | 205.43 | 205.43 | -11.57 (-5.33%) | 1,832,711 |
| 6 Dec 2021 | CNY | 215 | 222.85 | 214.04 | 217 | 217 | +5.5 (+2.60%) | 2,285,711 |
| 3 Dec 2021 | CNY | 194.31 | 214.45 | 193.87 | 211.5 | 211.5 | +16.55 (+8.49%) | 2,522,471 |
| 2 Dec 2021 | CNY | 204.5 | 205 | 194.5 | 194.95 | 194.95 | -7.61 (-3.76%) | 792,742 |
| 1 Dec 2021 | CNY | 206.83 | 207.5 | 201.5 | 202.56 | 202.56 | -3.56 (-1.73%) | 1,124,891 |
| 30 Nov 2021 | CNY | 201.37 | 212 | 198.1 | 206.12 | 206.12 | +6.62 (+3.32%) | 1,995,375 |
| 29 Nov 2021 | CNY | 197.39 | 203.23 | 191 | 199.5 | 199.5 | +1.14 (+0.57%) | 1,746,796 |
| 26 Nov 2021 | CNY | 200.29 | 205 | 195.65 | 198.36 | 198.36 | -3.92 (-1.94%) | 1,108,110 |
