| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 242.0429 | 253.5286 | 240.5643 | 248.7714 | 248.7714 | +8.471 (+3.53%) | 399,518 |
| 29 Dec 2021 | CNY | 237.7286 | 242.1429 | 236.0714 | 240.3 | 240.3 | +1.093 (+0.46%) | 246,568 |
| 28 Dec 2021 | CNY | 239.2714 | 241.5643 | 235.8357 | 239.2071 | 239.2071 | +1.436 (+0.60%) | 377,112 |
| 27 Dec 2021 | CNY | 242.7 | 247.0571 | 236.5357 | 237.7714 | 237.7714 | -6.157 (-2.52%) | 528,154 |
| 24 Dec 2021 | CNY | 257.4 | 257.4 | 243.2857 | 243.9286 | 243.9286 | -9.914 (-3.91%) | 477,708 |
| 23 Dec 2021 | CNY | 258.5714 | 258.5714 | 251.4357 | 253.8429 | 253.8429 | -1.157 (-0.45%) | 281,654 |
| 22 Dec 2021 | CNY | 247.8572 | 259.25 | 247.8572 | 255 | 255 | +5.536 (+2.22%) | 262,046 |
| 21 Dec 2021 | CNY | 241.4286 | 250.7143 | 240.7357 | 249.4643 | 249.4643 | +3.093 (+1.26%) | 241,308 |
| 20 Dec 2021 | CNY | 249.1357 | 250.3857 | 244.6429 | 246.3714 | 246.3714 | -6.479 (-2.56%) | 410,319 |
| 17 Dec 2021 | CNY | 264.2072 | 264.2072 | 252.4714 | 252.85 | 252.85 | -10.786 (-4.09%) | 397,038 |
| 16 Dec 2021 | CNY | 254.6286 | 265.7143 | 250.75 | 263.6357 | 263.6357 | +11.493 (+4.56%) | 512,594 |
| 15 Dec 2021 | CNY | 255.6357 | 257.1286 | 250.7214 | 252.1429 | 252.1429 | -2.743 (-1.08%) | 209,832 |
| 14 Dec 2021 | CNY | 249.3071 | 255.6929 | 249.3071 | 254.8857 | 254.8857 | +3.414 (+1.36%) | 259,743 |
| 13 Dec 2021 | CNY | 251.0786 | 257.1072 | 248.4857 | 251.4714 | 251.4714 | +3.478 (+1.40%) | 430,487 |
| 10 Dec 2021 | CNY | 255.3357 | 260.3572 | 247.7143 | 247.9929 | 247.9929 | -8.436 (-3.29%) | 993,059 |
| 9 Dec 2021 | CNY | 252.1571 | 260.6357 | 247.8572 | 256.4286 | 256.4286 | +6.357 (+2.54%) | 722,575 |
| 8 Dec 2021 | CNY | 249.8714 | 255.5143 | 248.5714 | 250.0714 | 250.0714 | +0.071 (+0.03%) | 529,485 |
| 7 Dec 2021 | CNY | 248.9286 | 252.1429 | 247.8572 | 250 | 250 | +1.214 (+0.49%) | 351,755 |
| 6 Dec 2021 | CNY | 256.4286 | 256.4286 | 248.2643 | 248.7857 | 248.7857 | -7.714 (-3.01%) | 401,823 |
| 3 Dec 2021 | CNY | 253.5286 | 260.5357 | 245.7143 | 256.5 | 256.5 | +2.921 (+1.15%) | 569,567 |
| 2 Dec 2021 | CNY | 265.7143 | 267.8572 | 253.5643 | 253.5786 | 253.5786 | -12.157 (-4.57%) | 729,131 |
| 1 Dec 2021 | CNY | 255.5857 | 274.1357 | 253.5714 | 265.7357 | 265.7357 | +10.357 (+4.06%) | 1,035,879 |
| 30 Nov 2021 | CNY | 258.9286 | 261.4286 | 252.8572 | 255.3786 | 255.3786 | -3.5 (-1.35%) | 635,761 |
| 29 Nov 2021 | CNY | 243.5714 | 260.3572 | 241.1143 | 258.8786 | 258.8786 | +13.914 (+5.68%) | 1,196,599 |
| 26 Nov 2021 | CNY | 246.6429 | 247.4786 | 238.5857 | 244.9643 | 244.9643 | -2.521 (-1.02%) | 581,302 |
| 25 Nov 2021 | CNY | 238.2929 | 255.6357 | 238.2929 | 247.4857 | 247.4857 | +9.193 (+3.86%) | 876,926 |
| 24 Nov 2021 | CNY | 241.9714 | 247.1429 | 237.8786 | 238.2929 | 238.2929 | -2.571 (-1.07%) | 375,113 |
| 23 Nov 2021 | CNY | 239.2786 | 242.5 | 233.0714 | 240.8643 | 240.8643 | +3.357 (+1.41%) | 467,419 |
| 22 Nov 2021 | CNY | 235.7143 | 241.4857 | 231.5357 | 237.5071 | 237.5071 | +3.071 (+1.31%) | 436,433 |
| 19 Nov 2021 | CNY | 227.8429 | 237.7714 | 225.0571 | 234.4357 | 234.4357 | +8.729 (+3.87%) | 582,192 |
