| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 300.88 | 303.88 | 281.05 | 283.22 | 283.22 | -14.28 (-4.80%) | 2,343,420 |
| 10 Jan 2022 | CNY | 318.71 | 318.71 | 293.8 | 297.5 | 297.5 | -21 (-6.59%) | 3,206,464 |
| 7 Jan 2022 | CNY | 331.53 | 337.14 | 318 | 318.5 | 318.5 | -13 (-3.92%) | 1,459,178 |
| 6 Jan 2022 | CNY | 339.4 | 340.97 | 329 | 331.5 | 331.5 | -3.5 (-1.04%) | 1,158,302 |
| 5 Jan 2022 | CNY | 358.45 | 363.84 | 332 | 335 | 335 | -22.99 (-6.42%) | 1,311,919 |
| 4 Jan 2022 | CNY | 358 | 363.59 | 343 | 357.99 | 357.99 | +2.95 (+0.83%) | 1,228,107 |
| 31 Dec 2021 | CNY | 343 | 359.5 | 338 | 355.04 | 355.04 | +21.52 (+6.45%) | 1,736,374 |
| 30 Dec 2021 | CNY | 329.9 | 335.63 | 324.6 | 333.52 | 333.52 | +5.87 (+1.79%) | 962,964 |
| 29 Dec 2021 | CNY | 331 | 334.28 | 324.01 | 327.65 | 327.65 | -2.75 (-0.83%) | 1,291,173 |
| 28 Dec 2021 | CNY | 337.45 | 337.45 | 326.01 | 330.4 | 330.4 | -4.9 (-1.46%) | 1,246,851 |
| 27 Dec 2021 | CNY | 335 | 343.78 | 330.2 | 335.3 | 335.3 | -1.82 (-0.54%) | 868,148 |
| 24 Dec 2021 | CNY | 354.58 | 354.58 | 337 | 337.12 | 337.12 | -16.76 (-4.74%) | 1,021,095 |
| 23 Dec 2021 | CNY | 357.73 | 357.73 | 342.29 | 353.88 | 353.88 | +0.88 (+0.25%) | 863,663 |
| 22 Dec 2021 | CNY | 348.2 | 364.83 | 346.19 | 353 | 353 | +4.53 (+1.30%) | 1,009,632 |
| 21 Dec 2021 | CNY | 354.98 | 357.29 | 342.39 | 348.47 | 348.47 | -3.53 (-1.00%) | 1,090,472 |
| 20 Dec 2021 | CNY | 362 | 363.47 | 347.23 | 352 | 352 | -21.3 (-5.71%) | 1,244,345 |
| 17 Dec 2021 | CNY | 388.78 | 389.68 | 371.51 | 373.3 | 373.3 | -16.67 (-4.27%) | 922,592 |
| 16 Dec 2021 | CNY | 386.34 | 398 | 381.01 | 389.97 | 389.97 | +6.23 (+1.62%) | 894,516 |
| 15 Dec 2021 | CNY | 388.88 | 393.66 | 382.01 | 383.74 | 383.74 | -1.27 (-0.33%) | 765,752 |
| 14 Dec 2021 | CNY | 375 | 391.36 | 373.53 | 385.01 | 385.01 | -0.99 (-0.26%) | 1,462,246 |
| 13 Dec 2021 | CNY | 394.06 | 405.99 | 381.3 | 386 | 386 | -3.77 (-0.97%) | 2,042,935 |
| 10 Dec 2021 | CNY | 360 | 406 | 358 | 389.77 | 389.77 | +37.76 (+10.73%) | 4,135,205 |
| 9 Dec 2021 | CNY | 351.51 | 356 | 337.25 | 352.01 | 352.01 | +2.79 (+0.80%) | 1,161,210 |
| 8 Dec 2021 | CNY | 346.3 | 354.98 | 342 | 349.22 | 349.22 | +4.22 (+1.22%) | 930,952 |
| 7 Dec 2021 | CNY | 349.33 | 350.79 | 340.08 | 345 | 345 | -2.71 (-0.78%) | 1,067,271 |
| 6 Dec 2021 | CNY | 351.53 | 355.96 | 343 | 347.71 | 347.71 | -3.14 (-0.89%) | 1,062,923 |
| 3 Dec 2021 | CNY | 363.17 | 363.83 | 349.88 | 350.85 | 350.85 | -7.95 (-2.22%) | 806,584 |
| 2 Dec 2021 | CNY | 371 | 373.53 | 356.05 | 358.8 | 358.8 | -12.2 (-3.29%) | 1,116,561 |
| 1 Dec 2021 | CNY | 369 | 383.64 | 366.44 | 371 | 371 | +2.86 (+0.78%) | 1,768,161 |
| 30 Nov 2021 | CNY | 356.68 | 373.49 | 356.11 | 368.14 | 368.14 | +10.04 (+2.80%) | 1,820,314 |
