| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 188.45 | 189.45 | 179 | 182.05 | 182.05 | -7.77 (-4.09%) | 11,005,184 |
| 25 Feb 2022 | CNY | 189 | 191.63 | 185.01 | 189.82 | 189.82 | +2.46 (+1.31%) | 10,580,059 |
| 24 Feb 2022 | CNY | 185.8 | 192.88 | 182.25 | 187.36 | 187.36 | +2.23 (+1.20%) | 16,349,740 |
| 23 Feb 2022 | CNY | 183.83 | 188.54 | 182.23 | 185.13 | 185.13 | +1.08 (+0.59%) | 10,535,897 |
| 22 Feb 2022 | CNY | 176.77 | 188.89 | 173.5 | 184.05 | 184.05 | +9.03 (+5.16%) | 17,074,222 |
| 21 Feb 2022 | CNY | 172.04 | 175.5 | 171 | 175.02 | 175.02 | +1.26 (+0.73%) | 7,081,708 |
| 18 Feb 2022 | CNY | 169.6 | 174.44 | 168.78 | 173.76 | 173.76 | +2.99 (+1.75%) | 6,280,420 |
| 17 Feb 2022 | CNY | 172.2 | 173.88 | 170.36 | 170.77 | 170.77 | -1.77 (-1.03%) | 5,663,238 |
| 16 Feb 2022 | CNY | 174.8 | 175.66 | 171.5 | 172.54 | 172.54 | -1.66 (-0.95%) | 8,798,499 |
| 15 Feb 2022 | CNY | 163.56 | 176.8 | 163.21 | 174.2 | 174.2 | +10.65 (+6.51%) | 15,400,424 |
| 14 Feb 2022 | CNY | 164.14 | 165.94 | 161 | 163.55 | 163.55 | -1.15 (-0.70%) | 6,293,578 |
| 11 Feb 2022 | CNY | 164.29 | 167.56 | 163.73 | 164.7 | 164.7 | -0.55 (-0.33%) | 7,224,278 |
| 10 Feb 2022 | CNY | 166.19 | 168.78 | 164.58 | 165.25 | 165.25 | -1.1 (-0.66%) | 7,483,624 |
| 9 Feb 2022 | CNY | 165 | 166.83 | 163.02 | 166.35 | 166.35 | +1.21 (+0.73%) | 8,128,047 |
| 8 Feb 2022 | CNY | 163.81 | 165.5 | 161.6 | 165.14 | 165.14 | +0.14 (+0.08%) | 8,189,120 |
| 7 Feb 2022 | CNY | 170.1 | 171.88 | 163 | 165 | 165 | -9.55 (-5.47%) | 15,369,436 |
| 28 Jan 2022 | CNY | 168 | 184.84 | 165.01 | 174.55 | 174.55 | +4.72 (+2.78%) | 17,606,047 |
| 27 Jan 2022 | CNY | 168.48 | 171.55 | 165.51 | 169.83 | 169.83 | +1.66 (+0.99%) | 17,963,426 |
| 26 Jan 2022 | CNY | 165.1 | 169.96 | 159.26 | 168.17 | 168.17 | +4.06 (+2.47%) | 18,453,661 |
| 25 Jan 2022 | CNY | 167.08 | 170.4 | 164 | 164.11 | 164.11 | -7.13 (-4.16%) | 21,269,456 |
| 24 Jan 2022 | CNY | 172.11 | 180 | 165.92 | 171.24 | 171.24 | -13.12 (-7.12%) | 49,871,871 |
| 21 Jan 2022 | CNY | 184.36 | 184.36 | 184.36 | 184.36 | 184.36 | -20.48 (-10.00%) | 3,994,800 |
| 20 Jan 2022 | CNY | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | -22.76 (-10%) | 4,203,400 |
| 19 Jan 2022 | CNY | 251.89 | 252.8 | 227.6 | 227.6 | 227.6 | -25.29 (-10.00%) | 12,231,479 |
| 18 Jan 2022 | CNY | 256.51 | 256.53 | 250.68 | 252.89 | 252.89 | -3.63 (-1.42%) | 3,384,382 |
| 17 Jan 2022 | CNY | 255.68 | 259.28 | 252.38 | 256.52 | 256.52 | +2.09 (+0.82%) | 2,990,790 |
| 14 Jan 2022 | CNY | 260.21 | 261.3 | 253.01 | 254.43 | 254.43 | -7.65 (-2.92%) | 4,195,155 |
| 13 Jan 2022 | CNY | 268.49 | 270.5 | 261.18 | 262.08 | 262.08 | -5.82 (-2.17%) | 2,875,163 |
| 12 Jan 2022 | CNY | 263.67 | 269.6 | 263.61 | 267.9 | 267.9 | +4.23 (+1.60%) | 2,524,323 |
| 11 Jan 2022 | CNY | 267 | 268.43 | 262.9 | 263.67 | 263.67 | -5.33 (-1.98%) | 2,636,668 |
