| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 268.5 | 289.5 | 264.79 | 285.88 | 285.88 | +18.38 (+6.87%) | 1,057,585 |
| 28 Dec 2021 | CNY | 254.01 | 267.53 | 254.01 | 267.5 | 267.5 | +8.5 (+3.28%) | 657,189 |
| 27 Dec 2021 | CNY | 262.48 | 264.71 | 253 | 259 | 259 | -4.18 (-1.59%) | 500,063 |
| 24 Dec 2021 | CNY | 271.76 | 273.21 | 258 | 263.18 | 263.18 | -10.32 (-3.77%) | 511,136 |
| 23 Dec 2021 | CNY | 257.55 | 282.9 | 253.08 | 273.5 | 273.5 | +12.08 (+4.62%) | 755,931 |
| 22 Dec 2021 | CNY | 268 | 270.76 | 258.3 | 261.42 | 261.42 | -6.58 (-2.46%) | 528,102 |
| 21 Dec 2021 | CNY | 274 | 275.02 | 260.19 | 268 | 268 | -4.3 (-1.58%) | 871,440 |
| 20 Dec 2021 | CNY | 274.56 | 278 | 263.38 | 272.3 | 272.3 | -7.6 (-2.72%) | 1,069,522 |
| 17 Dec 2021 | CNY | 290.45 | 295 | 275.01 | 279.9 | 279.9 | -11.08 (-3.81%) | 926,553 |
| 16 Dec 2021 | CNY | 300.84 | 300.84 | 283 | 290.98 | 290.98 | +0.68 (+0.23%) | 428,852 |
| 15 Dec 2021 | CNY | 305.81 | 309.88 | 290.01 | 290.3 | 290.3 | -10.7 (-3.55%) | 527,167 |
| 14 Dec 2021 | CNY | 307.5 | 311.95 | 299.11 | 301 | 301 | -6.5 (-2.11%) | 573,519 |
| 13 Dec 2021 | CNY | 295.26 | 309.98 | 292 | 307.5 | 307.5 | +7.51 (+2.50%) | 1,335,160 |
| 10 Dec 2021 | CNY | 261.1 | 303.99 | 261.1 | 299.99 | 299.99 | +31.99 (+11.94%) | 1,732,547 |
| 9 Dec 2021 | CNY | 298 | 298 | 263.5 | 268 | 268 | -26.9 (-9.12%) | 1,960,707 |
| 8 Dec 2021 | CNY | 296 | 315 | 293 | 294.9 | 294.9 | -4.63 (-1.55%) | 1,062,513 |
| 7 Dec 2021 | CNY | 300 | 302.5 | 279.06 | 299.53 | 299.53 | -1.47 (-0.49%) | 1,101,090 |
| 6 Dec 2021 | CNY | 295.94 | 302.68 | 283.88 | 301 | 301 | +6.3 (+2.14%) | 1,075,180 |
| 3 Dec 2021 | CNY | 292.12 | 299.9 | 285.06 | 294.7 | 294.7 | +3.25 (+1.12%) | 1,073,854 |
| 2 Dec 2021 | CNY | 310 | 310.01 | 290 | 291.45 | 291.45 | -19.54 (-6.28%) | 995,827 |
| 1 Dec 2021 | CNY | 301.4 | 322.05 | 299.04 | 310.99 | 310.99 | +11.33 (+3.78%) | 1,269,838 |
| 30 Nov 2021 | CNY | 299.5 | 307.44 | 295 | 299.66 | 299.66 | -1.54 (-0.51%) | 596,512 |
| 29 Nov 2021 | CNY | 299.2 | 312 | 298.88 | 301.2 | 301.2 | -3.31 (-1.09%) | 702,464 |
| 26 Nov 2021 | CNY | 301.2 | 314.43 | 300 | 304.51 | 304.51 | +3.37 (+1.12%) | 793,919 |
| 25 Nov 2021 | CNY | 306 | 308.6 | 300.02 | 301.14 | 301.14 | -6.85 (-2.22%) | 502,674 |
| 24 Nov 2021 | CNY | 325 | 327.11 | 294.1 | 307.99 | 307.99 | -15.36 (-4.75%) | 1,647,956 |
| 23 Nov 2021 | CNY | 345.01 | 348.88 | 318.05 | 323.35 | 323.35 | -21.66 (-6.28%) | 1,573,757 |
| 22 Nov 2021 | CNY | 352 | 359.13 | 338.27 | 345.01 | 345.01 | -6.99 (-1.99%) | 1,630,833 |
| 19 Nov 2021 | CNY | 308.11 | 362.21 | 306.12 | 352 | 352 | +39.3 (+12.57%) | 1,458,459 |
| 18 Nov 2021 | CNY | 300.5 | 314 | 291 | 312.7 | 312.7 | +13.7 (+4.58%) | 640,996 |
