| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 293.63 | 295.01 | 281.3 | 285.5 | 285.5 | -4.3 (-1.48%) | 856,123 |
| 7 Jan 2022 | CNY | 298 | 303.88 | 283 | 289.8 | 289.8 | -12.61 (-4.17%) | 920,764 |
| 6 Jan 2022 | CNY | 301.25 | 309.86 | 295.51 | 302.41 | 302.41 | -3.71 (-1.21%) | 750,145 |
| 5 Jan 2022 | CNY | 322.9 | 328.6 | 299 | 306.12 | 306.12 | -16.13 (-5.01%) | 1,303,924 |
| 4 Jan 2022 | CNY | 336.15 | 340.8 | 322.23 | 322.25 | 322.25 | -14.88 (-4.41%) | 568,084 |
| 31 Dec 2021 | CNY | 337.42 | 342.97 | 332.01 | 337.13 | 337.13 | -0.27 (-0.08%) | 360,806 |
| 30 Dec 2021 | CNY | 345.74 | 348.22 | 330 | 337.4 | 337.4 | -8.34 (-2.41%) | 681,445 |
| 29 Dec 2021 | CNY | 348.66 | 357.57 | 341 | 345.74 | 345.74 | -1.13 (-0.33%) | 329,571 |
| 28 Dec 2021 | CNY | 333.38 | 350.18 | 333.38 | 346.87 | 346.87 | +13.47 (+4.04%) | 448,127 |
| 27 Dec 2021 | CNY | 344 | 348.8 | 329.73 | 333.4 | 333.4 | -11.1 (-3.22%) | 570,609 |
| 24 Dec 2021 | CNY | 347.89 | 355.94 | 341.15 | 344.5 | 344.5 | -5 (-1.43%) | 359,861 |
| 23 Dec 2021 | CNY | 352.22 | 357 | 348.01 | 349.5 | 349.5 | -3.7 (-1.05%) | 237,561 |
| 22 Dec 2021 | CNY | 345.03 | 366.98 | 345.03 | 353.2 | 353.2 | +4.59 (+1.32%) | 372,938 |
| 21 Dec 2021 | CNY | 346.25 | 356.76 | 341.54 | 348.61 | 348.61 | +2.73 (+0.79%) | 446,111 |
| 20 Dec 2021 | CNY | 352.16 | 355 | 338.5 | 345.88 | 345.88 | -4.12 (-1.18%) | 600,554 |
| 17 Dec 2021 | CNY | 363.41 | 364.9 | 348.19 | 350 | 350 | -11.55 (-3.19%) | 460,907 |
| 16 Dec 2021 | CNY | 352.19 | 369.9 | 351 | 361.55 | 361.55 | +5.55 (+1.56%) | 671,083 |
| 15 Dec 2021 | CNY | 384.85 | 384.85 | 355 | 356 | 356 | -20.05 (-5.33%) | 887,620 |
| 14 Dec 2021 | CNY | 392.55 | 395 | 374 | 376.05 | 376.05 | -15.05 (-3.85%) | 429,400 |
| 13 Dec 2021 | CNY | 385 | 403.07 | 381.79 | 391.1 | 391.1 | +6.98 (+1.82%) | 465,867 |
| 10 Dec 2021 | CNY | 374.5 | 387 | 374.5 | 384.12 | 384.12 | +7.13 (+1.89%) | 325,237 |
| 9 Dec 2021 | CNY | 375.2 | 384.95 | 369 | 376.99 | 376.99 | -0.26 (-0.07%) | 426,392 |
| 8 Dec 2021 | CNY | 363.58 | 378.6 | 361.41 | 377.25 | 377.25 | +13.67 (+3.76%) | 370,707 |
| 7 Dec 2021 | CNY | 363 | 373.66 | 345.01 | 363.58 | 363.58 | -0.01 (0.0%) | 821,350 |
| 6 Dec 2021 | CNY | 382.66 | 382.66 | 363 | 363.59 | 363.59 | -22.41 (-5.81%) | 537,029 |
| 3 Dec 2021 | CNY | 383.16 | 392.5 | 382.66 | 386 | 386 | +4.76 (+1.25%) | 313,133 |
| 2 Dec 2021 | CNY | 370.21 | 392.58 | 370.21 | 381.24 | 381.24 | +5.73 (+1.53%) | 569,823 |
| 1 Dec 2021 | CNY | 386.98 | 388 | 368.88 | 375.51 | 375.51 | -9.49 (-2.46%) | 428,117 |
| 30 Nov 2021 | CNY | 390 | 390 | 377.17 | 385 | 385 | +0.34 (+0.09%) | 312,883 |
| 29 Nov 2021 | CNY | 395 | 395 | 373.01 | 384.66 | 384.66 | -1.45 (-0.38%) | 605,226 |
