| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | CNY | 188.63 | 195.98 | 183.21 | 194 | 194 | +4.79 (+2.53%) | 418,504 |
| 16 Dec 2021 | CNY | 193.3 | 195 | 188.35 | 189.21 | 189.21 | -4.09 (-2.12%) | 187,031 |
| 15 Dec 2021 | CNY | 187.91 | 197.27 | 186.28 | 193.3 | 193.3 | +5.39 (+2.87%) | 258,588 |
| 14 Dec 2021 | CNY | 187.62 | 193.33 | 187.41 | 187.91 | 187.91 | +0.3 (+0.16%) | 285,031 |
| 13 Dec 2021 | CNY | 186 | 188 | 183.97 | 187.61 | 187.61 | +1.53 (+0.82%) | 289,886 |
| 10 Dec 2021 | CNY | 186.37 | 191.05 | 185.01 | 186.08 | 186.08 | +1.08 (+0.58%) | 293,254 |
| 9 Dec 2021 | CNY | 198.01 | 198.81 | 185 | 185 | 185 | -10.75 (-5.49%) | 465,420 |
| 8 Dec 2021 | CNY | 189.47 | 197 | 189.47 | 195.75 | 195.75 | +5.25 (+2.76%) | 197,982 |
| 7 Dec 2021 | CNY | 202 | 205.06 | 186.01 | 190.5 | 190.5 | -11.89 (-5.87%) | 731,513 |
| 6 Dec 2021 | CNY | 209.71 | 209.72 | 202.39 | 202.39 | 202.39 | -6.62 (-3.17%) | 344,953 |
| 3 Dec 2021 | CNY | 207.57 | 213.3 | 205.7 | 209.01 | 209.01 | +0.13 (+0.06%) | 438,803 |
| 2 Dec 2021 | CNY | 213.16 | 214.83 | 207.02 | 208.88 | 208.88 | -3.8 (-1.79%) | 323,075 |
| 1 Dec 2021 | CNY | 215.82 | 225.7 | 207.5 | 212.68 | 212.68 | -0.9 (-0.42%) | 419,207 |
| 30 Nov 2021 | CNY | 218.94 | 220.44 | 213.47 | 213.58 | 213.58 | -1.3 (-0.60%) | 380,266 |
| 29 Nov 2021 | CNY | 207.58 | 217.46 | 207.58 | 214.88 | 214.88 | +2.28 (+1.07%) | 365,861 |
| 26 Nov 2021 | CNY | 202 | 217 | 202 | 212.6 | 212.6 | +6.15 (+2.98%) | 391,774 |
| 25 Nov 2021 | CNY | 212.8 | 215.75 | 205 | 206.45 | 206.45 | -5.13 (-2.42%) | 394,885 |
| 24 Nov 2021 | CNY | 215.06 | 217.5 | 209 | 211.58 | 211.58 | -3.43 (-1.60%) | 476,653 |
| 23 Nov 2021 | CNY | 210 | 220.01 | 205.79 | 215.01 | 215.01 | -2.99 (-1.37%) | 831,301 |
| 22 Nov 2021 | CNY | 207.18 | 219 | 198.96 | 218 | 218 | +12.9 (+6.29%) | 1,085,707 |
| 19 Nov 2021 | CNY | 209.76 | 214.77 | 204.1 | 205.1 | 205.1 | -6.63 (-3.13%) | 610,775 |
| 18 Nov 2021 | CNY | 207.8 | 212.96 | 197.66 | 211.73 | 211.73 | +4.93 (+2.38%) | 672,078 |
| 17 Nov 2021 | CNY | 195 | 214.92 | 194 | 206.8 | 206.8 | +9.8 (+4.97%) | 783,126 |
| 16 Nov 2021 | CNY | 196.5 | 205.66 | 193.64 | 197 | 197 | -3 (-1.50%) | 502,567 |
| 15 Nov 2021 | CNY | 198 | 207.69 | 191.11 | 200 | 200 | 0.0 (0.0%) | 864,764 |
| 12 Nov 2021 | CNY | 191 | 201.87 | 191 | 200 | 200 | +0.01 (+0.01%) | 892,415 |
| 11 Nov 2021 | CNY | 169.9 | 203.99 | 169.9 | 199.99 | 199.99 | +30 (+17.65%) | 1,837,729 |
| 10 Nov 2021 | CNY | 169.48 | 175 | 167.68 | 169.99 | 169.99 | +0.48 (+0.28%) | 448,934 |
| 9 Nov 2021 | CNY | 158 | 173 | 156.51 | 169.51 | 169.51 | +11.35 (+7.18%) | 521,583 |
| 8 Nov 2021 | CNY | 159 | 160 | 156.3 | 158.16 | 158.16 | -0.84 (-0.53%) | 214,785 |
