| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 178.9286 | 182.8572 | 174.2857 | 175.7143 | 175.7143 | -4.65 (-2.58%) | 1,560,188 |
| 7 Jan 2022 | CNY | 186.6357 | 190.5 | 180 | 180.3643 | 180.3643 | -5.186 (-2.79%) | 1,168,787 |
| 6 Jan 2022 | CNY | 179.7714 | 187.85 | 178.4357 | 185.55 | 185.55 | +4.757 (+2.63%) | 1,442,152 |
| 5 Jan 2022 | CNY | 188.5714 | 188.5714 | 178.6 | 180.7929 | 180.7929 | -6.579 (-3.51%) | 1,649,075 |
| 4 Jan 2022 | CNY | 193.5 | 194.7143 | 186.6857 | 187.3714 | 187.3714 | -6.093 (-3.15%) | 1,733,314 |
| 31 Dec 2021 | CNY | 194.2857 | 196.1429 | 192.2143 | 193.4643 | 193.4643 | +0.729 (+0.38%) | 1,068,781 |
| 30 Dec 2021 | CNY | 195.0643 | 197.0571 | 192.1429 | 192.7357 | 192.7357 | -3.493 (-1.78%) | 1,327,477 |
| 29 Dec 2021 | CNY | 197.15 | 199.8572 | 195.1429 | 196.2286 | 196.2286 | -1.043 (-0.53%) | 1,236,649 |
| 28 Dec 2021 | CNY | 201.5 | 209.2 | 196.4286 | 197.2714 | 197.2714 | -5.879 (-2.89%) | 1,757,453 |
| 27 Dec 2021 | CNY | 200.2071 | 205.8643 | 192.8572 | 203.15 | 203.15 | +2.221 (+1.11%) | 2,482,151 |
| 24 Dec 2021 | CNY | 208.0857 | 211.1286 | 200.7143 | 200.9286 | 200.9286 | -6.071 (-2.93%) | 1,808,977 |
| 23 Dec 2021 | CNY | 203.4286 | 211.3429 | 202.1072 | 207 | 207 | +1.829 (+0.89%) | 1,439,852 |
| 22 Dec 2021 | CNY | 202.0714 | 210.2071 | 199.3214 | 205.1714 | 205.1714 | +2.936 (+1.45%) | 1,725,848 |
| 21 Dec 2021 | CNY | 206.4286 | 206.4286 | 198.2143 | 202.2357 | 202.2357 | -6.336 (-3.04%) | 2,133,797 |
| 20 Dec 2021 | CNY | 210.7143 | 217.6929 | 206.3572 | 208.5714 | 208.5714 | -9.929 (-4.54%) | 2,531,410 |
| 17 Dec 2021 | CNY | 225 | 225.7143 | 218.0786 | 218.5 | 218.5 | -9.907 (-4.34%) | 1,824,184 |
| 16 Dec 2021 | CNY | 218.7857 | 234.3857 | 217.1429 | 228.4071 | 228.4071 | +9.086 (+4.14%) | 3,051,260 |
| 15 Dec 2021 | CNY | 220 | 225.6643 | 218.6429 | 219.3214 | 219.3214 | -2.1 (-0.95%) | 1,554,249 |
| 14 Dec 2021 | CNY | 223.9286 | 228.4857 | 219.2857 | 221.4214 | 221.4214 | -5.107 (-2.25%) | 1,580,381 |
| 13 Dec 2021 | CNY | 222.85 | 228.5714 | 220.7143 | 226.5286 | 226.5286 | +2.921 (+1.31%) | 1,706,272 |
| 10 Dec 2021 | CNY | 219.2286 | 225 | 217.1429 | 223.6072 | 223.6072 | +2.036 (+0.92%) | 1,859,226 |
| 9 Dec 2021 | CNY | 223.7643 | 226.25 | 218.9429 | 221.5714 | 221.5714 | -3.421 (-1.52%) | 1,749,813 |
| 8 Dec 2021 | CNY | 217.1429 | 228.55 | 214.2857 | 224.9929 | 224.9929 | +7.971 (+3.67%) | 2,256,802 |
| 7 Dec 2021 | CNY | 227.1429 | 228.4214 | 212.3714 | 217.0214 | 217.0214 | -9.764 (-4.31%) | 2,984,623 |
| 6 Dec 2021 | CNY | 222.1429 | 230.7143 | 221.4643 | 226.7857 | 226.7857 | +11.036 (+5.12%) | 4,050,753 |
| 3 Dec 2021 | CNY | 217.15 | 218.55 | 211.8071 | 215.75 | 215.75 | +0.75 (+0.35%) | 1,929,341 |
| 2 Dec 2021 | CNY | 218.5714 | 224.7286 | 215 | 215 | 215 | -3.5 (-1.60%) | 2,575,571 |
| 1 Dec 2021 | CNY | 208.5714 | 230 | 208.5714 | 218.5 | 218.5 | +9.929 (+4.76%) | 4,142,182 |
| 30 Nov 2021 | CNY | 206.7857 | 211.9286 | 204.5786 | 208.5714 | 208.5714 | +5.821 (+2.87%) | 2,958,156 |
| 29 Nov 2021 | CNY | 200 | 204.2857 | 199.2857 | 202.75 | 202.75 | -2.271 (-1.11%) | 1,186,675 |
