| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 318.33 | 321.96 | 307.69 | 310.91 | 310.91 | -7.09 (-2.23%) | 493,877 |
| 28 Dec 2021 | CNY | 319.82 | 322.33 | 314.33 | 318 | 318 | -0.17 (-0.05%) | 320,612 |
| 27 Dec 2021 | CNY | 313.27 | 324.6 | 313.27 | 318.17 | 318.17 | +3.57 (+1.13%) | 355,270 |
| 24 Dec 2021 | CNY | 319 | 327.12 | 314.04 | 314.6 | 314.6 | -10.55 (-3.24%) | 405,165 |
| 23 Dec 2021 | CNY | 326.95 | 326.98 | 317.35 | 325.15 | 325.15 | +0.83 (+0.26%) | 459,395 |
| 22 Dec 2021 | CNY | 329.2 | 339.85 | 323.17 | 324.32 | 324.32 | -3.9 (-1.19%) | 525,485 |
| 21 Dec 2021 | CNY | 339.04 | 346 | 318.68 | 328.22 | 328.22 | -12.46 (-3.66%) | 718,662 |
| 20 Dec 2021 | CNY | 349.06 | 350 | 339.28 | 340.68 | 340.68 | -6.43 (-1.85%) | 504,883 |
| 17 Dec 2021 | CNY | 362.6 | 369.99 | 344.45 | 347.11 | 347.11 | -19.52 (-5.32%) | 638,119 |
| 16 Dec 2021 | CNY | 364.8 | 368 | 355.16 | 366.63 | 366.63 | +7.27 (+2.02%) | 651,854 |
| 15 Dec 2021 | CNY | 369.96 | 376.1 | 358 | 359.36 | 359.36 | -11.32 (-3.05%) | 632,044 |
| 14 Dec 2021 | CNY | 371.42 | 372.7 | 352 | 370.68 | 370.68 | +5.54 (+1.52%) | 750,150 |
| 13 Dec 2021 | CNY | 362.48 | 376 | 357.3 | 365.14 | 365.14 | +2.66 (+0.73%) | 844,121 |
| 10 Dec 2021 | CNY | 357.5 | 371.77 | 348.3 | 362.48 | 362.48 | +0.92 (+0.25%) | 1,397,949 |
| 9 Dec 2021 | CNY | 333.43 | 362.01 | 328 | 361.56 | 361.56 | +30.76 (+9.30%) | 1,724,362 |
| 8 Dec 2021 | CNY | 304.72 | 331.02 | 304.72 | 330.8 | 330.8 | +27.76 (+9.16%) | 1,515,826 |
| 7 Dec 2021 | CNY | 303.6 | 309.79 | 296.19 | 303.04 | 303.04 | -0.13 (-0.04%) | 783,672 |
| 6 Dec 2021 | CNY | 305.31 | 312 | 301.1 | 303.17 | 303.17 | -2.13 (-0.70%) | 659,242 |
| 3 Dec 2021 | CNY | 306.18 | 310.17 | 304.07 | 305.3 | 305.3 | -2.2 (-0.72%) | 505,971 |
| 2 Dec 2021 | CNY | 311.66 | 316.86 | 304.07 | 307.5 | 307.5 | -6.48 (-2.06%) | 617,090 |
| 1 Dec 2021 | CNY | 315 | 323.13 | 311.33 | 313.98 | 313.98 | +1.09 (+0.35%) | 665,498 |
| 30 Nov 2021 | CNY | 329.79 | 331.99 | 311.05 | 312.89 | 312.89 | -14.71 (-4.49%) | 1,032,694 |
| 29 Nov 2021 | CNY | 332.98 | 332.98 | 320 | 327.6 | 327.6 | -6.9 (-2.06%) | 440,418 |
| 26 Nov 2021 | CNY | 351 | 353.31 | 328.1 | 334.5 | 334.5 | -15.93 (-4.55%) | 917,986 |
| 25 Nov 2021 | CNY | 336 | 360.8 | 333.52 | 350.43 | 350.43 | +18.11 (+5.45%) | 918,414 |
| 24 Nov 2021 | CNY | 330.55 | 344.5 | 330.55 | 332.32 | 332.32 | +3.03 (+0.92%) | 720,508 |
| 23 Nov 2021 | CNY | 346.23 | 352 | 328.89 | 329.29 | 329.29 | -13.74 (-4.01%) | 1,005,657 |
| 22 Nov 2021 | CNY | 317.99 | 351 | 314 | 343.03 | 343.03 | +26.73 (+8.45%) | 1,168,451 |
| 19 Nov 2021 | CNY | 315 | 318.03 | 310 | 316.3 | 316.3 | +1.3 (+0.41%) | 320,127 |
| 18 Nov 2021 | CNY | 317.22 | 324.88 | 311.68 | 315 | 315 | -2.2 (-0.69%) | 411,689 |
