| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 302 | 309 | 292 | 301.55 | 301.55 | +8.05 (+2.74%) | 10,851,699 |
| 24 Feb 2022 | CNY | 295 | 303 | 286.93 | 293.5 | 293.5 | -0.63 (-0.21%) | 11,070,184 |
| 23 Feb 2022 | CNY | 266.01 | 294.13 | 266.01 | 294.13 | 294.13 | +26.74 (+10.00%) | 6,769,666 |
| 22 Feb 2022 | CNY | 263.74 | 269.57 | 255.51 | 267.39 | 267.39 | +3.69 (+1.40%) | 4,991,205 |
| 21 Feb 2022 | CNY | 269 | 271.99 | 262.22 | 263.7 | 263.7 | -5.3 (-1.97%) | 4,157,492 |
| 18 Feb 2022 | CNY | 267.09 | 276.24 | 265.7 | 269 | 269 | -1.65 (-0.61%) | 4,986,146 |
| 17 Feb 2022 | CNY | 266 | 272.4 | 263.5 | 270.65 | 270.65 | +4.65 (+1.75%) | 5,330,706 |
| 16 Feb 2022 | CNY | 268.33 | 270 | 263.6 | 266 | 266 | -0.7 (-0.26%) | 4,213,875 |
| 15 Feb 2022 | CNY | 252.9 | 267 | 249.9 | 266.7 | 266.7 | +15.2 (+6.04%) | 7,608,531 |
| 14 Feb 2022 | CNY | 244.99 | 255.5 | 238.12 | 251.5 | 251.5 | +2.31 (+0.93%) | 5,986,635 |
| 11 Feb 2022 | CNY | 253 | 259.08 | 248.98 | 249.19 | 249.19 | -7.41 (-2.89%) | 4,653,379 |
| 10 Feb 2022 | CNY | 257 | 262.23 | 252.11 | 256.6 | 256.6 | +1.05 (+0.41%) | 6,018,219 |
| 9 Feb 2022 | CNY | 257.5 | 263.2 | 249.45 | 255.55 | 255.55 | -3.37 (-1.30%) | 9,485,737 |
| 8 Feb 2022 | CNY | 279.15 | 280.85 | 254 | 258.92 | 258.92 | -23.08 (-8.18%) | 11,345,736 |
| 7 Feb 2022 | CNY | 290.83 | 298.29 | 278.31 | 282 | 282 | -1 (-0.35%) | 5,242,207 |
| 28 Jan 2022 | CNY | 295.66 | 302.5 | 282.8 | 283 | 283 | -11 (-3.74%) | 4,744,965 |
| 27 Jan 2022 | CNY | 308.74 | 311.25 | 292 | 294 | 294 | -15 (-4.85%) | 5,861,999 |
| 26 Jan 2022 | CNY | 298 | 314.9 | 298 | 309 | 309 | +11.9 (+4.01%) | 7,261,071 |
| 25 Jan 2022 | CNY | 298.8 | 308.95 | 296.99 | 297.1 | 297.1 | -2.9 (-0.97%) | 4,586,355 |
| 24 Jan 2022 | CNY | 291.37 | 302.5 | 289.16 | 300 | 300 | +5.71 (+1.94%) | 6,192,978 |
| 21 Jan 2022 | CNY | 303 | 309 | 292.18 | 294.29 | 294.29 | -10.7 (-3.51%) | 7,227,027 |
| 20 Jan 2022 | CNY | 304.3 | 309 | 299.62 | 304.99 | 304.99 | -1.5 (-0.49%) | 3,787,487 |
| 19 Jan 2022 | CNY | 313 | 316.79 | 301.8 | 306.49 | 306.49 | -8.11 (-2.58%) | 6,343,482 |
| 18 Jan 2022 | CNY | 309.98 | 325.01 | 309 | 314.6 | 314.6 | +7 (+2.28%) | 8,644,553 |
| 17 Jan 2022 | CNY | 296 | 313.89 | 296 | 307.6 | 307.6 | +18.89 (+6.54%) | 11,073,307 |
| 14 Jan 2022 | CNY | 289 | 298.76 | 281.17 | 288.71 | 288.71 | +5.26 (+1.86%) | 9,755,162 |
| 13 Jan 2022 | CNY | 295 | 295.97 | 282.23 | 283.45 | 283.45 | -10.55 (-3.59%) | 6,854,422 |
| 12 Jan 2022 | CNY | 286.55 | 300 | 281 | 294 | 294 | +17 (+6.14%) | 11,758,050 |
| 11 Jan 2022 | CNY | 287.2 | 288.2 | 274.92 | 277 | 277 | -11.85 (-4.10%) | 10,098,709 |
| 10 Jan 2022 | CNY | 292.11 | 295.07 | 284.7 | 288.85 | 288.85 | -4.5 (-1.53%) | 5,810,185 |
