| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 432.48 | 458.99 | 428.01 | 451.95 | 451.95 | +18.69 (+4.31%) | 538,710 |
| 14 Jan 2022 | CNY | 426.45 | 446 | 426.45 | 433.26 | 433.26 | -3.19 (-0.73%) | 452,290 |
| 13 Jan 2022 | CNY | 427.86 | 452 | 422.03 | 436.45 | 436.45 | +4.4 (+1.02%) | 838,630 |
| 12 Jan 2022 | CNY | 417.88 | 438.46 | 417.88 | 432.05 | 432.05 | +16.2 (+3.90%) | 809,650 |
| 11 Jan 2022 | CNY | 440 | 442.71 | 412 | 415.85 | 415.85 | -27.05 (-6.11%) | 1,098,700 |
| 10 Jan 2022 | CNY | 442.72 | 451.51 | 430.63 | 442.9 | 442.9 | +4.9 (+1.12%) | 384,040 |
| 7 Jan 2022 | CNY | 448 | 457.96 | 434.23 | 438 | 438 | -12.98 (-2.88%) | 417,870 |
| 6 Jan 2022 | CNY | 456.78 | 468.2 | 446 | 450.98 | 450.98 | +2.01 (+0.45%) | 553,310 |
| 5 Jan 2022 | CNY | 470 | 481.98 | 438.97 | 448.97 | 448.97 | -31.53 (-6.56%) | 801,730 |
| 4 Jan 2022 | CNY | 491.93 | 502.7 | 475.76 | 480.5 | 480.5 | -16.4 (-3.30%) | 367,720 |
| 31 Dec 2021 | CNY | 501.1 | 512.16 | 488 | 496.9 | 496.9 | -10.76 (-2.12%) | 290,640 |
| 30 Dec 2021 | CNY | 488.3 | 518.57 | 488.22 | 507.66 | 507.66 | +19.36 (+3.96%) | 360,910 |
| 29 Dec 2021 | CNY | 499.02 | 499.02 | 473.05 | 488.3 | 488.3 | -10.72 (-2.15%) | 302,170 |
| 28 Dec 2021 | CNY | 488 | 505.88 | 482.2 | 499.02 | 499.02 | +14.03 (+2.89%) | 276,120 |
| 27 Dec 2021 | CNY | 508.85 | 515.3 | 481.93 | 484.99 | 484.99 | -23.88 (-4.69%) | 535,880 |
| 24 Dec 2021 | CNY | 513 | 530.99 | 500.9 | 508.87 | 508.87 | -7.78 (-1.51%) | 350,000 |
| 23 Dec 2021 | CNY | 525 | 534 | 502 | 516.65 | 516.65 | -12.01 (-2.27%) | 450,550 |
| 22 Dec 2021 | CNY | 505 | 540 | 499.02 | 528.66 | 528.66 | +25.66 (+5.10%) | 402,100 |
| 21 Dec 2021 | CNY | 505.26 | 522.4 | 500 | 503 | 503 | -8.78 (-1.72%) | 300,650 |
| 20 Dec 2021 | CNY | 524.8 | 524.8 | 500 | 511.78 | 511.78 | -7.69 (-1.48%) | 294,560 |
| 17 Dec 2021 | CNY | 519 | 526.99 | 511.55 | 519.47 | 519.47 | -4.86 (-0.93%) | 202,840 |
| 16 Dec 2021 | CNY | 536.3 | 549.97 | 518.79 | 524.33 | 524.33 | -2.17 (-0.41%) | 281,270 |
| 15 Dec 2021 | CNY | 542.1 | 547.91 | 525.46 | 526.5 | 526.5 | -10.6 (-1.97%) | 325,530 |
| 14 Dec 2021 | CNY | 546.51 | 554.99 | 536.5 | 537.1 | 537.1 | -11.61 (-2.12%) | 268,670 |
| 13 Dec 2021 | CNY | 557.76 | 559.12 | 542.01 | 548.71 | 548.71 | -15.73 (-2.79%) | 392,720 |
| 10 Dec 2021 | CNY | 540.4 | 565.55 | 530 | 564.44 | 564.44 | +21.86 (+4.03%) | 427,460 |
| 9 Dec 2021 | CNY | 552.75 | 552.75 | 537.97 | 542.58 | 542.58 | -4.25 (-0.78%) | 286,130 |
| 8 Dec 2021 | CNY | 513.8 | 550 | 508.81 | 546.83 | 546.83 | +40.62 (+8.02%) | 493,680 |
| 7 Dec 2021 | CNY | 515.5 | 527.33 | 491.53 | 506.21 | 506.21 | -14.29 (-2.75%) | 479,400 |
| 6 Dec 2021 | CNY | 530.49 | 559.31 | 512 | 520.5 | 520.5 | -14.5 (-2.71%) | 543,140 |
