| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 180.71 | 187.94 | 180.03 | 186.35 | 186.35 | +5.64 (+3.12%) | 1,252,872 |
| 29 Dec 2021 | CNY | 185.46 | 185.67 | 180.28 | 180.71 | 180.71 | -3.69 (-2.00%) | 776,028 |
| 28 Dec 2021 | CNY | 185.63 | 187.2 | 183.06 | 184.4 | 184.4 | -1.18 (-0.64%) | 807,816 |
| 27 Dec 2021 | CNY | 185.45 | 189.33 | 184 | 185.58 | 185.58 | -0.92 (-0.49%) | 1,065,238 |
| 24 Dec 2021 | CNY | 191.42 | 192.55 | 186.2 | 186.5 | 186.5 | -6 (-3.12%) | 1,063,924 |
| 23 Dec 2021 | CNY | 196.2 | 197.14 | 192.5 | 192.5 | 192.5 | -4.2 (-2.14%) | 952,447 |
| 22 Dec 2021 | CNY | 199 | 200.28 | 196.21 | 196.7 | 196.7 | -2.99 (-1.50%) | 1,065,147 |
| 21 Dec 2021 | CNY | 203 | 204.11 | 194.71 | 199.69 | 199.69 | -3.98 (-1.95%) | 1,153,345 |
| 20 Dec 2021 | CNY | 206.16 | 206.46 | 202.78 | 203.67 | 203.67 | -6.35 (-3.02%) | 859,157 |
| 17 Dec 2021 | CNY | 212.1 | 216.55 | 207 | 210.02 | 210.02 | -3.4 (-1.59%) | 1,034,981 |
| 16 Dec 2021 | CNY | 210 | 215.97 | 208.06 | 213.42 | 213.42 | +3.52 (+1.68%) | 854,321 |
| 15 Dec 2021 | CNY | 214.21 | 218.66 | 209.59 | 209.9 | 209.9 | -5.39 (-2.50%) | 1,042,626 |
| 14 Dec 2021 | CNY | 215.02 | 217.6 | 213.23 | 215.29 | 215.29 | +0.29 (+0.13%) | 704,403 |
| 13 Dec 2021 | CNY | 217.5 | 219 | 213.45 | 215 | 215 | -4.79 (-2.18%) | 835,351 |
| 10 Dec 2021 | CNY | 221 | 223.73 | 216.04 | 219.79 | 219.79 | -5.07 (-2.25%) | 977,373 |
| 9 Dec 2021 | CNY | 216.49 | 229.77 | 215.11 | 224.86 | 224.86 | +8.13 (+3.75%) | 1,615,475 |
| 8 Dec 2021 | CNY | 209.39 | 217.98 | 209.39 | 216.73 | 216.73 | +7.78 (+3.72%) | 1,206,359 |
| 7 Dec 2021 | CNY | 217.24 | 218.9 | 207.7 | 208.95 | 208.95 | -7.6 (-3.51%) | 1,029,415 |
| 6 Dec 2021 | CNY | 218 | 221.52 | 213.36 | 216.55 | 216.55 | +0.33 (+0.15%) | 1,115,226 |
| 3 Dec 2021 | CNY | 214.4 | 223.58 | 213.3 | 216.22 | 216.22 | +2.11 (+0.99%) | 1,121,384 |
| 2 Dec 2021 | CNY | 218.5 | 219.46 | 212.68 | 214.11 | 214.11 | -6.27 (-2.85%) | 994,832 |
| 1 Dec 2021 | CNY | 217.2 | 224.08 | 217.01 | 220.38 | 220.38 | +1.78 (+0.81%) | 888,348 |
| 30 Nov 2021 | CNY | 229.16 | 232 | 218.23 | 218.6 | 218.6 | -10.11 (-4.42%) | 1,582,524 |
| 29 Nov 2021 | CNY | 228 | 231 | 225.6 | 228.71 | 228.71 | -3.49 (-1.50%) | 1,051,191 |
| 26 Nov 2021 | CNY | 238.6 | 240.95 | 230.5 | 232.2 | 232.2 | -9.35 (-3.87%) | 1,527,655 |
| 25 Nov 2021 | CNY | 228.02 | 249 | 225.41 | 241.55 | 241.55 | +14.67 (+6.47%) | 2,473,568 |
| 24 Nov 2021 | CNY | 237.99 | 239.98 | 226.58 | 226.88 | 226.88 | -11.11 (-4.67%) | 1,566,525 |
| 23 Nov 2021 | CNY | 237.56 | 243 | 234 | 237.99 | 237.99 | +0.43 (+0.18%) | 1,677,506 |
| 22 Nov 2021 | CNY | 211.55 | 245.67 | 210.97 | 237.56 | 237.56 | +27.36 (+13.02%) | 2,998,859 |
| 19 Nov 2021 | CNY | 207.08 | 210.59 | 202 | 210.2 | 210.2 | +3.6 (+1.74%) | 1,227,893 |
