| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 298.5 | 301.9 | 286.6 | 292 | 292 | -8 (-2.67%) | 625,310 |
| 6 Jan 2022 | CNY | 299.98 | 301.69 | 290.88 | 300 | 300 | +1 (+0.33%) | 1,047,206 |
| 5 Jan 2022 | CNY | 302.22 | 305.1 | 286.54 | 299 | 299 | -5.9 (-1.94%) | 1,113,600 |
| 4 Jan 2022 | CNY | 306.97 | 309.97 | 289.89 | 304.9 | 304.9 | -0.1 (-0.03%) | 799,343 |
| 31 Dec 2021 | CNY | 298.8 | 306.97 | 297.27 | 305 | 305 | +4.82 (+1.61%) | 693,907 |
| 30 Dec 2021 | CNY | 296.24 | 301.7 | 291.11 | 300.18 | 300.18 | +2.53 (+0.85%) | 685,221 |
| 29 Dec 2021 | CNY | 295.44 | 297.96 | 290.47 | 297.65 | 297.65 | +4.16 (+1.42%) | 733,383 |
| 28 Dec 2021 | CNY | 289.5 | 294.99 | 286.05 | 293.49 | 293.49 | +2.59 (+0.89%) | 852,570 |
| 27 Dec 2021 | CNY | 287.18 | 293.85 | 275.1 | 290.9 | 290.9 | +5.9 (+2.07%) | 1,127,807 |
| 24 Dec 2021 | CNY | 280.17 | 285.85 | 277.48 | 285 | 285 | +0.22 (+0.08%) | 558,648 |
| 23 Dec 2021 | CNY | 289.46 | 292 | 275.05 | 284.78 | 284.78 | -4.72 (-1.63%) | 1,395,145 |
| 22 Dec 2021 | CNY | 289 | 295 | 285.72 | 289.5 | 289.5 | +2.18 (+0.76%) | 1,592,016 |
| 21 Dec 2021 | CNY | 289 | 292.55 | 280.66 | 287.32 | 287.32 | +0.49 (+0.17%) | 848,806 |
| 20 Dec 2021 | CNY | 276.97 | 293.2 | 276.83 | 286.83 | 286.83 | +8.25 (+2.96%) | 1,976,952 |
| 17 Dec 2021 | CNY | 283.98 | 286.71 | 275.23 | 278.58 | 278.58 | -8.12 (-2.83%) | 1,414,834 |
| 16 Dec 2021 | CNY | 287.61 | 294.99 | 270.58 | 286.7 | 286.7 | -0.87 (-0.30%) | 3,006,759 |
| 15 Dec 2021 | CNY | 277.94 | 297.98 | 276.74 | 287.57 | 287.57 | +8.57 (+3.07%) | 1,365,114 |
| 14 Dec 2021 | CNY | 260 | 281.99 | 260 | 279 | 279 | +17.54 (+6.71%) | 1,277,867 |
| 13 Dec 2021 | CNY | 254.68 | 263.45 | 253.02 | 261.46 | 261.46 | +6.81 (+2.67%) | 656,819 |
| 10 Dec 2021 | CNY | 256.97 | 256.97 | 248.68 | 254.65 | 254.65 | -1.3 (-0.51%) | 557,117 |
| 9 Dec 2021 | CNY | 256.67 | 263.28 | 254.18 | 255.95 | 255.95 | -0.73 (-0.28%) | 572,266 |
| 8 Dec 2021 | CNY | 251.86 | 261 | 249.01 | 256.68 | 256.68 | +7.68 (+3.08%) | 553,047 |
| 7 Dec 2021 | CNY | 255.68 | 258.76 | 241.7 | 249 | 249 | -4.6 (-1.81%) | 778,730 |
| 6 Dec 2021 | CNY | 259.55 | 261 | 251.5 | 253.6 | 253.6 | -5.95 (-2.29%) | 479,589 |
| 3 Dec 2021 | CNY | 263 | 265.5 | 256 | 259.55 | 259.55 | -4.05 (-1.54%) | 574,317 |
| 2 Dec 2021 | CNY | 268.95 | 269.53 | 262 | 263.6 | 263.6 | -3.46 (-1.30%) | 399,015 |
| 1 Dec 2021 | CNY | 268 | 276 | 262.53 | 267.06 | 267.06 | -3.04 (-1.13%) | 737,873 |
| 30 Nov 2021 | CNY | 261.2 | 272.97 | 259.03 | 270.1 | 270.1 | +9.1 (+3.49%) | 988,905 |
| 29 Nov 2021 | CNY | 257.97 | 263.88 | 254.1 | 261 | 261 | +0.19 (+0.07%) | 483,821 |
| 26 Nov 2021 | CNY | 266 | 272 | 257.3 | 260.81 | 260.81 | -8.92 (-3.31%) | 834,632 |
