| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 386.5 | 393.75 | 371.59 | 383.23 | 383.23 | -7.87 (-2.01%) | 1,387,408 |
| 7 Jan 2022 | CNY | 405.6 | 405.86 | 379.22 | 391.1 | 391.1 | -14.76 (-3.64%) | 1,574,644 |
| 6 Jan 2022 | CNY | 403.79 | 411.92 | 394 | 405.86 | 405.86 | -2.45 (-0.60%) | 1,117,295 |
| 5 Jan 2022 | CNY | 423.59 | 427.73 | 402.65 | 408.31 | 408.31 | -19.42 (-4.54%) | 1,364,268 |
| 4 Jan 2022 | CNY | 470.48 | 470.48 | 418 | 427.73 | 427.73 | -31.85 (-6.93%) | 2,007,266 |
| 31 Dec 2021 | CNY | 453.18 | 490 | 453.18 | 459.58 | 459.58 | +18.58 (+4.21%) | 1,819,165 |
| 30 Dec 2021 | CNY | 408.36 | 443.8 | 404.58 | 441 | 441 | +31.94 (+7.81%) | 1,539,933 |
| 29 Dec 2021 | CNY | 408.54 | 416 | 401.14 | 409.06 | 409.06 | +4.38 (+1.08%) | 962,211 |
| 28 Dec 2021 | CNY | 388.36 | 405.86 | 380.02 | 404.68 | 404.68 | +20.66 (+5.38%) | 1,145,664 |
| 27 Dec 2021 | CNY | 383.98 | 393.52 | 378 | 384.02 | 384.02 | -3.3 (-0.85%) | 1,005,991 |
| 24 Dec 2021 | CNY | 409.11 | 409.11 | 386.02 | 387.32 | 387.32 | -21.68 (-5.30%) | 1,153,603 |
| 23 Dec 2021 | CNY | 409.58 | 418.88 | 395.01 | 409 | 409 | 0.0 (0.0%) | 985,810 |
| 22 Dec 2021 | CNY | 408.99 | 418.98 | 406.01 | 409 | 409 | +1.01 (+0.25%) | 1,159,161 |
| 21 Dec 2021 | CNY | 426.81 | 430.36 | 391.42 | 407.99 | 407.99 | -15.37 (-3.63%) | 2,058,403 |
| 20 Dec 2021 | CNY | 450.25 | 455 | 422.5 | 423.36 | 423.36 | -38.64 (-8.36%) | 1,823,876 |
| 17 Dec 2021 | CNY | 468.28 | 488.87 | 455 | 462 | 462 | -8.9 (-1.89%) | 1,373,743 |
| 16 Dec 2021 | CNY | 468.5 | 482.01 | 458.01 | 470.9 | 470.9 | +8.1 (+1.75%) | 1,031,742 |
| 15 Dec 2021 | CNY | 452 | 485.57 | 452 | 462.8 | 462.8 | +10.29 (+2.27%) | 1,745,374 |
| 14 Dec 2021 | CNY | 460.61 | 465.65 | 448.1 | 452.51 | 452.51 | -9.87 (-2.13%) | 694,036 |
| 13 Dec 2021 | CNY | 464.18 | 475 | 457 | 462.38 | 462.38 | -1.65 (-0.36%) | 1,425,928 |
| 10 Dec 2021 | CNY | 435.26 | 466.66 | 433.97 | 464.03 | 464.03 | +24.83 (+5.65%) | 2,284,626 |
| 9 Dec 2021 | CNY | 433 | 444.28 | 425.03 | 439.2 | 439.2 | +3.43 (+0.79%) | 1,035,475 |
| 8 Dec 2021 | CNY | 427 | 443 | 420.98 | 435.77 | 435.77 | +9.77 (+2.29%) | 1,195,139 |
| 7 Dec 2021 | CNY | 440 | 441.2 | 412.34 | 426 | 426 | -7.81 (-1.80%) | 1,259,405 |
| 6 Dec 2021 | CNY | 450 | 460 | 430 | 433.81 | 433.81 | -12.24 (-2.74%) | 916,433 |
| 3 Dec 2021 | CNY | 433.5 | 450 | 425.21 | 446.05 | 446.05 | +12.56 (+2.90%) | 1,151,860 |
| 2 Dec 2021 | CNY | 441.99 | 445.35 | 425 | 433.49 | 433.49 | -7.84 (-1.78%) | 1,248,083 |
| 1 Dec 2021 | CNY | 471 | 484.55 | 439.99 | 441.33 | 441.33 | -26.22 (-5.61%) | 1,519,653 |
| 30 Nov 2021 | CNY | 484 | 484 | 465.34 | 467.55 | 467.55 | -11.25 (-2.35%) | 1,099,270 |
| 29 Nov 2021 | CNY | 431.34 | 487 | 431.34 | 478.8 | 478.8 | +44.82 (+10.33%) | 2,678,993 |
