| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 162.21 | 179.79 | 161.33 | 178.47 | 178.47 | +14.03 (+8.53%) | 731,820 |
| 28 Dec 2021 | CNY | 161.73 | 165.5 | 158.58 | 164.44 | 164.44 | +3.49 (+2.17%) | 198,132 |
| 27 Dec 2021 | CNY | 161.76 | 163.58 | 157.8 | 160.95 | 160.95 | -2.05 (-1.26%) | 274,073 |
| 24 Dec 2021 | CNY | 168.98 | 168.98 | 160.89 | 163 | 163 | -6.23 (-3.68%) | 371,252 |
| 23 Dec 2021 | CNY | 169.17 | 170.7 | 164.5 | 169.23 | 169.23 | +0.34 (+0.20%) | 321,532 |
| 22 Dec 2021 | CNY | 156.66 | 170.77 | 156.66 | 168.89 | 168.89 | +9.58 (+6.01%) | 619,817 |
| 21 Dec 2021 | CNY | 158.8 | 159.88 | 153.66 | 159.31 | 159.31 | +2.71 (+1.73%) | 331,819 |
| 20 Dec 2021 | CNY | 157.88 | 159.47 | 155.71 | 156.6 | 156.6 | -4.38 (-2.72%) | 393,144 |
| 17 Dec 2021 | CNY | 168.1 | 170.7 | 160 | 160.98 | 160.98 | -8.63 (-5.09%) | 479,447 |
| 16 Dec 2021 | CNY | 172.39 | 174.2 | 166.24 | 169.61 | 169.61 | -2.67 (-1.55%) | 399,450 |
| 15 Dec 2021 | CNY | 165.01 | 173.38 | 163.08 | 172.28 | 172.28 | +6.56 (+3.96%) | 568,292 |
| 14 Dec 2021 | CNY | 163.67 | 169.2 | 160.16 | 165.72 | 165.72 | +0.66 (+0.40%) | 354,676 |
| 13 Dec 2021 | CNY | 167.32 | 171.3 | 162.62 | 165.06 | 165.06 | -2.16 (-1.29%) | 468,315 |
| 10 Dec 2021 | CNY | 164.77 | 169 | 161.7 | 167.22 | 167.22 | +1.72 (+1.04%) | 381,728 |
| 9 Dec 2021 | CNY | 171 | 173.88 | 164.1 | 165.5 | 165.5 | -1.6 (-0.96%) | 453,426 |
| 8 Dec 2021 | CNY | 170.52 | 172.3 | 167.02 | 167.1 | 167.1 | -0.9 (-0.54%) | 463,285 |
| 7 Dec 2021 | CNY | 172.08 | 174.76 | 163.66 | 168 | 168 | -3.08 (-1.80%) | 501,984 |
| 6 Dec 2021 | CNY | 179.94 | 183.13 | 170.65 | 171.08 | 171.08 | -10.91 (-5.99%) | 638,850 |
| 3 Dec 2021 | CNY | 183 | 185.99 | 177.02 | 181.99 | 181.99 | -0.63 (-0.34%) | 406,341 |
| 2 Dec 2021 | CNY | 188 | 188.02 | 180.35 | 182.62 | 182.62 | -5.38 (-2.86%) | 583,595 |
| 1 Dec 2021 | CNY | 187 | 191.7 | 183.51 | 188 | 188 | +2 (+1.08%) | 396,648 |
| 30 Nov 2021 | CNY | 194.97 | 195 | 184.23 | 186 | 186 | -2.06 (-1.10%) | 527,862 |
| 29 Nov 2021 | CNY | 180.24 | 189.88 | 180.24 | 188.06 | 188.06 | +3.77 (+2.05%) | 381,357 |
| 26 Nov 2021 | CNY | 179.31 | 185.81 | 173.28 | 184.29 | 184.29 | +4.79 (+2.67%) | 457,624 |
| 25 Nov 2021 | CNY | 188.8 | 188.8 | 176 | 179.5 | 179.5 | -8.5 (-4.52%) | 779,156 |
| 24 Nov 2021 | CNY | 179.93 | 192.49 | 179.93 | 188 | 188 | +6 (+3.30%) | 522,231 |
| 23 Nov 2021 | CNY | 182.88 | 186.66 | 178.6 | 182 | 182 | +1.31 (+0.72%) | 488,003 |
| 22 Nov 2021 | CNY | 175.5 | 184.45 | 173.23 | 180.69 | 180.69 | +7.51 (+4.34%) | 787,048 |
| 19 Nov 2021 | CNY | 160.19 | 173.73 | 160.19 | 173.18 | 173.18 | +12.99 (+8.11%) | 702,914 |
| 18 Nov 2021 | CNY | 159.82 | 162 | 156.51 | 160.19 | 160.19 | +0.15 (+0.09%) | 311,232 |
