| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 711.8 | 711.8 | 666.01 | 691.5 | 691.5 | -16.91 (-2.39%) | 619,475 |
| 7 Jan 2022 | CNY | 719 | 732.82 | 698.31 | 708.41 | 708.41 | -17.43 (-2.40%) | 390,196 |
| 6 Jan 2022 | CNY | 717.01 | 737.94 | 714 | 725.84 | 725.84 | -0.14 (-0.02%) | 411,561 |
| 5 Jan 2022 | CNY | 753 | 755.95 | 715.38 | 725.98 | 725.98 | -21.02 (-2.81%) | 490,151 |
| 4 Jan 2022 | CNY | 771.14 | 776.75 | 727.85 | 747 | 747 | -21 (-2.73%) | 707,916 |
| 31 Dec 2021 | CNY | 786.55 | 795.61 | 756.05 | 768 | 768 | -11.1 (-1.42%) | 504,378 |
| 30 Dec 2021 | CNY | 783.07 | 802.05 | 772 | 779.1 | 779.1 | +3.1 (+0.40%) | 431,326 |
| 29 Dec 2021 | CNY | 784.54 | 798.98 | 772.2 | 776 | 776 | -11.91 (-1.51%) | 380,163 |
| 28 Dec 2021 | CNY | 792.3 | 798.71 | 770.3 | 787.91 | 787.91 | -5.09 (-0.64%) | 262,822 |
| 27 Dec 2021 | CNY | 794.97 | 802.89 | 781 | 793 | 793 | -12 (-1.49%) | 257,619 |
| 24 Dec 2021 | CNY | 804.58 | 809.77 | 790 | 805 | 805 | -1.37 (-0.17%) | 269,327 |
| 23 Dec 2021 | CNY | 812.43 | 812.43 | 782.22 | 806.37 | 806.37 | +4.45 (+0.55%) | 384,499 |
| 22 Dec 2021 | CNY | 826.11 | 829.5 | 790 | 801.92 | 801.92 | -21.2 (-2.58%) | 497,289 |
| 21 Dec 2021 | CNY | 830 | 849 | 815 | 823.12 | 823.12 | -6.88 (-0.83%) | 281,372 |
| 20 Dec 2021 | CNY | 862.24 | 864.47 | 826.06 | 830 | 830 | -40.26 (-4.63%) | 453,509 |
| 17 Dec 2021 | CNY | 861.12 | 878.61 | 853.08 | 870.26 | 870.26 | -8.03 (-0.91%) | 312,126 |
| 16 Dec 2021 | CNY | 881.05 | 925.99 | 860 | 878.29 | 878.29 | -21.71 (-2.41%) | 493,563 |
| 15 Dec 2021 | CNY | 908.17 | 926.99 | 893.1 | 900 | 900 | -17.02 (-1.86%) | 345,527 |
| 14 Dec 2021 | CNY | 880 | 917.88 | 870 | 917.02 | 917.02 | +30.06 (+3.39%) | 489,694 |
| 13 Dec 2021 | CNY | 838.63 | 902.89 | 834.52 | 886.96 | 886.96 | +65.32 (+7.95%) | 641,131 |
| 10 Dec 2021 | CNY | 830.48 | 854 | 821.12 | 821.64 | 821.64 | -9.36 (-1.13%) | 637,906 |
| 9 Dec 2021 | CNY | 828.78 | 844.6 | 811.78 | 831 | 831 | +12.07 (+1.47%) | 517,275 |
| 8 Dec 2021 | CNY | 820 | 830.02 | 800.94 | 818.93 | 818.93 | +9.32 (+1.15%) | 355,678 |
| 7 Dec 2021 | CNY | 838 | 838.22 | 771.98 | 809.61 | 809.61 | -28.35 (-3.38%) | 725,677 |
| 6 Dec 2021 | CNY | 865 | 868.75 | 806.6 | 837.96 | 837.96 | -27.04 (-3.13%) | 565,642 |
| 3 Dec 2021 | CNY | 868 | 887.49 | 852 | 865 | 865 | +1 (+0.12%) | 349,266 |
| 2 Dec 2021 | CNY | 893.38 | 897.93 | 845.01 | 864 | 864 | -19.12 (-2.17%) | 384,412 |
| 1 Dec 2021 | CNY | 889.32 | 917.93 | 870.73 | 883.12 | 883.12 | +1.12 (+0.13%) | 408,177 |
| 30 Nov 2021 | CNY | 909 | 909 | 866.98 | 882 | 882 | -23.9 (-2.64%) | 541,752 |
| 29 Nov 2021 | CNY | 847.28 | 908.9 | 847.26 | 905.9 | 905.9 | +58.62 (+6.92%) | 715,411 |
