| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 242.4 | 245.6286 | 237.1429 | 238.9071 | 238.9071 | -5.2 (-2.13%) | 427,180 |
| 4 Jan 2022 | CNY | 253.2571 | 255.3572 | 241.4286 | 244.1072 | 244.1072 | -9.186 (-3.63%) | 476,224 |
| 31 Dec 2021 | CNY | 253.5714 | 255.5071 | 251.1214 | 253.2929 | 253.2929 | -0.993 (-0.39%) | 343,079 |
| 30 Dec 2021 | CNY | 247.1429 | 256.4286 | 247.1429 | 254.2857 | 254.2857 | +6.571 (+2.65%) | 442,576 |
| 29 Dec 2021 | CNY | 250 | 251.4071 | 243.7 | 247.7143 | 247.7143 | -3.9 (-1.55%) | 357,446 |
| 28 Dec 2021 | CNY | 246.7929 | 252.6072 | 246.7929 | 251.6143 | 251.6143 | +5.186 (+2.10%) | 250,951 |
| 27 Dec 2021 | CNY | 248.5714 | 252.8357 | 245.7143 | 246.4286 | 246.4286 | -3.107 (-1.25%) | 234,333 |
| 24 Dec 2021 | CNY | 254.5571 | 254.5571 | 247.6714 | 249.5357 | 249.5357 | -4.793 (-1.88%) | 301,609 |
| 23 Dec 2021 | CNY | 260.3786 | 260.3786 | 253.5714 | 254.3286 | 254.3286 | -5.607 (-2.16%) | 294,140 |
| 22 Dec 2021 | CNY | 256.0786 | 263.4857 | 254.4143 | 259.9357 | 259.9357 | +4.579 (+1.79%) | 399,912 |
| 21 Dec 2021 | CNY | 255.7 | 258.2714 | 251.9643 | 255.3572 | 255.3572 | -0.357 (-0.14%) | 220,550 |
| 20 Dec 2021 | CNY | 260.5571 | 262.5 | 255 | 255.7143 | 255.7143 | -5.864 (-2.24%) | 272,983 |
| 17 Dec 2021 | CNY | 269.1072 | 269.7571 | 259.2857 | 261.5786 | 261.5786 | -6.993 (-2.60%) | 454,846 |
| 16 Dec 2021 | CNY | 271.3429 | 271.4214 | 266.6429 | 268.5714 | 268.5714 | -0.714 (-0.27%) | 279,510 |
| 15 Dec 2021 | CNY | 278.5571 | 281.4214 | 268.5643 | 269.2857 | 269.2857 | -11.421 (-4.07%) | 656,667 |
| 14 Dec 2021 | CNY | 280.0643 | 282.4572 | 279.0643 | 280.7072 | 280.7072 | +0.7 (+0.25%) | 232,579 |
| 13 Dec 2021 | CNY | 281.8572 | 283.8929 | 279.1429 | 280.0071 | 280.0071 | -2.136 (-0.76%) | 355,877 |
| 10 Dec 2021 | CNY | 284.1286 | 290.7143 | 281.2072 | 282.1429 | 282.1429 | -3.571 (-1.25%) | 420,050 |
| 9 Dec 2021 | CNY | 283.4357 | 288.0929 | 282.4429 | 285.7143 | 285.7143 | +2.357 (+0.83%) | 360,445 |
| 8 Dec 2021 | CNY | 283.4857 | 287 | 279.4286 | 283.3572 | 283.3572 | +3.429 (+1.22%) | 409,892 |
| 7 Dec 2021 | CNY | 294.2857 | 294.95 | 277.8572 | 279.9286 | 279.9286 | -12.314 (-4.21%) | 558,056 |
| 6 Dec 2021 | CNY | 303.5714 | 303.5714 | 288.5 | 292.2429 | 292.2429 | -11.329 (-3.73%) | 567,719 |
| 3 Dec 2021 | CNY | 304.7857 | 313.4286 | 302.5571 | 303.5714 | 303.5714 | +0.714 (+0.24%) | 417,516 |
| 2 Dec 2021 | CNY | 313.9286 | 313.9357 | 302.1429 | 302.8572 | 302.8572 | -10.021 (-3.20%) | 556,543 |
| 1 Dec 2021 | CNY | 311.6357 | 327.3429 | 309.5 | 312.8786 | 312.8786 | +1.179 (+0.38%) | 612,326 |
| 30 Nov 2021 | CNY | 316.5571 | 320.5714 | 309.0214 | 311.7 | 311.7 | -3.621 (-1.15%) | 465,844 |
| 29 Nov 2021 | CNY | 305.05 | 316.4214 | 303.9857 | 315.3214 | 315.3214 | +6.036 (+1.95%) | 451,325 |
| 26 Nov 2021 | CNY | 309.9786 | 313.2714 | 303.7643 | 309.2857 | 309.2857 | -1.429 (-0.46%) | 438,611 |
| 25 Nov 2021 | CNY | 308.5286 | 319.5214 | 307.1429 | 310.7143 | 310.7143 | -0.314 (-0.10%) | 505,293 |
| 24 Nov 2021 | CNY | 311.4214 | 327.5714 | 309.2857 | 311.0286 | 311.0286 | -0.4 (-0.13%) | 908,489 |
