| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 448 | 457.96 | 434.23 | 438 | 438 | -12.98 (-2.88%) | 417,866 |
| 6 Jan 2022 | CNY | 456.78 | 468.2 | 446 | 450.98 | 450.98 | +2.01 (+0.45%) | 553,313 |
| 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%) | 367,719 |
| 31 Dec 2021 | CNY | 501.1 | 512.16 | 488 | 496.9 | 496.9 | -10.76 (-2.12%) | 290,639 |
| 30 Dec 2021 | CNY | 488.3 | 518.57 | 488.22 | 507.66 | 507.66 | +19.36 (+3.96%) | 360,911 |
| 29 Dec 2021 | CNY | 499.02 | 499.02 | 473.05 | 488.3 | 488.3 | -10.72 (-2.15%) | 302,168 |
| 28 Dec 2021 | CNY | 488 | 505.88 | 482.2 | 499.02 | 499.02 | +14.03 (+2.89%) | 276,118 |
| 27 Dec 2021 | CNY | 508.85 | 515.3 | 481.93 | 484.99 | 484.99 | -23.88 (-4.69%) | 535,875 |
| 24 Dec 2021 | CNY | 513 | 530.99 | 500.9 | 508.87 | 508.87 | -7.78 (-1.51%) | 349,996 |
| 23 Dec 2021 | CNY | 525 | 534 | 502 | 516.65 | 516.65 | -12.01 (-2.27%) | 450,545 |
| 22 Dec 2021 | CNY | 505 | 540 | 499.02 | 528.66 | 528.66 | +25.66 (+5.10%) | 402,101 |
| 21 Dec 2021 | CNY | 505.26 | 522.4 | 500 | 503 | 503 | -8.78 (-1.72%) | 300,646 |
| 20 Dec 2021 | CNY | 514.36 | 517.99 | 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%) | 202,842 |
| 16 Dec 2021 | CNY | 536.3 | 549.97 | 518.79 | 524.33 | 524.33 | -2.17 (-0.41%) | 281,273 |
| 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%) | 268,669 |
| 13 Dec 2021 | CNY | 557.76 | 559.12 | 542.01 | 548.71 | 548.71 | -15.73 (-2.79%) | 392,715 |
| 10 Dec 2021 | CNY | 540.4 | 565.55 | 530 | 564.44 | 564.44 | +21.86 (+4.03%) | 427,461 |
| 9 Dec 2021 | CNY | 552.75 | 552.75 | 537.97 | 542.58 | 542.58 | -4.25 (-0.78%) | 286,128 |
| 8 Dec 2021 | CNY | 513.8 | 550 | 508.81 | 546.83 | 546.83 | +40.62 (+8.02%) | 493,681 |
| 7 Dec 2021 | CNY | 515.5 | 527.33 | 491.53 | 506.21 | 506.21 | -14.29 (-2.75%) | 479,395 |
| 6 Dec 2021 | CNY | 530.49 | 559.31 | 512 | 520.5 | 520.5 | -14.5 (-2.71%) | 543,143 |
| 3 Dec 2021 | CNY | 543.38 | 562.91 | 528.11 | 535 | 535 | -0.35 (-0.07%) | 586,341 |
| 2 Dec 2021 | CNY | 544.98 | 548 | 531.31 | 535.35 | 535.35 | -1.65 (-0.31%) | 502,580 |
| 1 Dec 2021 | CNY | 550.01 | 562.59 | 531.76 | 537 | 537 | -11 (-2.01%) | 389,995 |
| 30 Nov 2021 | CNY | 547.23 | 556.88 | 530 | 548 | 548 | +8 (+1.48%) | 351,285 |
| 29 Nov 2021 | CNY | 534 | 548 | 526.19 | 540 | 540 | +6 (+1.12%) | 407,365 |
| 26 Nov 2021 | CNY | 558.87 | 559.45 | 520.04 | 534 | 534 | -19 (-3.44%) | 633,716 |
