| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 206.87 | 207.19 | 194.97 | 196.8 | 196.8 | -11.22 (-5.39%) | 1,374,169 |
| 6 Jan 2022 | CNY | 204 | 210.99 | 202 | 208.02 | 208.02 | +2.22 (+1.08%) | 985,828 |
| 5 Jan 2022 | CNY | 205.43 | 206.17 | 200.5 | 205.8 | 205.8 | +0.01 (+0.0%) | 797,576 |
| 4 Jan 2022 | CNY | 209 | 209.7 | 200 | 205.79 | 205.79 | -4.44 (-2.11%) | 1,377,939 |
| 31 Dec 2021 | CNY | 212.08 | 214 | 208.2 | 210.23 | 210.23 | -1.78 (-0.84%) | 828,335 |
| 30 Dec 2021 | CNY | 213.03 | 215.88 | 211.13 | 212.01 | 212.01 | -1.02 (-0.48%) | 735,360 |
| 29 Dec 2021 | CNY | 212.6 | 217.5 | 212.4 | 213.03 | 213.03 | +0.43 (+0.20%) | 963,836 |
| 28 Dec 2021 | CNY | 214.29 | 218 | 211.03 | 212.6 | 212.6 | -1.69 (-0.79%) | 869,689 |
| 27 Dec 2021 | CNY | 214.99 | 215.5 | 210.62 | 214.29 | 214.29 | +0.31 (+0.14%) | 610,805 |
| 24 Dec 2021 | CNY | 217.49 | 218.43 | 213.59 | 213.98 | 213.98 | -2.02 (-0.94%) | 504,170 |
| 23 Dec 2021 | CNY | 222.65 | 224.29 | 215.11 | 216 | 216 | -6.61 (-2.97%) | 599,272 |
| 22 Dec 2021 | CNY | 221.87 | 228.6 | 220.13 | 222.61 | 222.61 | +4.05 (+1.85%) | 711,903 |
| 21 Dec 2021 | CNY | 221.99 | 222.8 | 216.33 | 218.56 | 218.56 | -1.48 (-0.67%) | 516,960 |
| 20 Dec 2021 | CNY | 227.85 | 229.51 | 220 | 220.04 | 220.04 | -2.09 (-0.94%) | 719,837 |
| 17 Dec 2021 | CNY | 232 | 232 | 222 | 222.13 | 222.13 | -9.9 (-4.27%) | 839,937 |
| 16 Dec 2021 | CNY | 231.25 | 235.25 | 229.31 | 232.03 | 232.03 | +2.49 (+1.08%) | 700,144 |
| 15 Dec 2021 | CNY | 238.01 | 241.6 | 228 | 229.54 | 229.54 | -10.19 (-4.25%) | 947,713 |
| 14 Dec 2021 | CNY | 241.34 | 246.48 | 237.6 | 239.73 | 239.73 | -2.27 (-0.94%) | 860,767 |
| 13 Dec 2021 | CNY | 241.87 | 246.49 | 239.59 | 242 | 242 | +1.49 (+0.62%) | 897,410 |
| 10 Dec 2021 | CNY | 236.9 | 241.65 | 235.54 | 240.51 | 240.51 | +3.6 (+1.52%) | 1,179,100 |
| 9 Dec 2021 | CNY | 222.2 | 239.97 | 222.08 | 236.91 | 236.91 | +14.91 (+6.72%) | 1,778,565 |
| 8 Dec 2021 | CNY | 219.85 | 224.52 | 217 | 222 | 222 | +3.2 (+1.46%) | 814,288 |
| 7 Dec 2021 | CNY | 215.54 | 220.89 | 212.86 | 218.8 | 218.8 | +3.96 (+1.84%) | 809,496 |
| 6 Dec 2021 | CNY | 216.02 | 219.42 | 212.1 | 214.84 | 214.84 | -2.79 (-1.28%) | 876,983 |
| 3 Dec 2021 | CNY | 217.58 | 222.1 | 216.9 | 217.63 | 217.63 | -0.17 (-0.08%) | 639,239 |
| 2 Dec 2021 | CNY | 228.95 | 228.95 | 217.26 | 217.8 | 217.8 | -11.15 (-4.87%) | 1,295,723 |
| 1 Dec 2021 | CNY | 234.95 | 237 | 227.5 | 228.95 | 228.95 | -6 (-2.55%) | 660,552 |
| 30 Nov 2021 | CNY | 241.31 | 246.85 | 232.5 | 234.95 | 234.95 | -8.81 (-3.61%) | 1,297,494 |
| 29 Nov 2021 | CNY | 242 | 249.79 | 240.28 | 243.76 | 243.76 | -4.8 (-1.93%) | 704,925 |
| 26 Nov 2021 | CNY | 251.35 | 254.5 | 246.66 | 248.56 | 248.56 | -4.84 (-1.91%) | 542,370 |
