| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 226.79 | 239.56 | 226.6 | 235.96 | 235.96 | +6.16 (+2.68%) | 18,294,805 |
| 31 Mar 2022 | CNY | 234.21 | 235 | 226.89 | 229.8 | 229.8 | -7.22 (-3.05%) | 16,173,143 |
| 30 Mar 2022 | CNY | 227 | 237.02 | 222.22 | 237.02 | 237.02 | +6.02 (+2.61%) | 25,125,996 |
| 29 Mar 2022 | CNY | 232.92 | 236.5 | 228.8 | 231 | 231 | +0.6 (+0.26%) | 13,858,731 |
| 28 Mar 2022 | CNY | 234.9 | 234.9 | 228.88 | 230.4 | 230.4 | -4.91 (-2.09%) | 14,310,354 |
| 25 Mar 2022 | CNY | 247.1 | 248.96 | 234.01 | 235.31 | 235.31 | -11.77 (-4.76%) | 20,802,373 |
| 24 Mar 2022 | CNY | 243.7 | 250 | 242.4 | 247.08 | 247.08 | -0.09 (-0.04%) | 11,368,127 |
| 23 Mar 2022 | CNY | 250 | 251 | 246.27 | 247.17 | 247.17 | +2.37 (+0.97%) | 14,850,096 |
| 22 Mar 2022 | CNY | 245 | 247.4 | 242.02 | 244.8 | 244.8 | -0.58 (-0.24%) | 11,507,907 |
| 21 Mar 2022 | CNY | 240 | 248.87 | 238.17 | 245.38 | 245.38 | +10.88 (+4.64%) | 27,917,768 |
| 18 Mar 2022 | CNY | 234.9 | 238.87 | 232.05 | 234.5 | 234.5 | -0.4 (-0.17%) | 15,054,856 |
| 17 Mar 2022 | CNY | 240.38 | 240.88 | 234.66 | 234.9 | 234.9 | +5.47 (+2.38%) | 31,584,430 |
| 16 Mar 2022 | CNY | 221 | 230 | 214.2 | 229.43 | 229.43 | +16.63 (+7.81%) | 33,376,627 |
| 15 Mar 2022 | CNY | 211.13 | 222 | 209.43 | 212.8 | 212.8 | -6.2 (-2.83%) | 19,820,362 |
| 14 Mar 2022 | CNY | 225 | 225 | 219 | 219 | 219 | -10.85 (-4.72%) | 15,084,061 |
| 11 Mar 2022 | CNY | 222 | 231.79 | 220.02 | 229.85 | 229.85 | +0.75 (+0.33%) | 18,611,604 |
| 10 Mar 2022 | CNY | 232.91 | 233.43 | 229 | 229.1 | 229.1 | +5.51 (+2.46%) | 24,834,283 |
| 9 Mar 2022 | CNY | 217 | 223.6 | 210 | 223.59 | 223.59 | +7.4 (+3.42%) | 25,113,522 |
| 8 Mar 2022 | CNY | 221.08 | 225.49 | 210 | 216.19 | 216.19 | -7.42 (-3.32%) | 29,149,934 |
| 7 Mar 2022 | CNY | 226.89 | 227.69 | 220.02 | 223.61 | 223.61 | -10.19 (-4.36%) | 23,612,920 |
| 4 Mar 2022 | CNY | 237.31 | 241.86 | 230 | 233.8 | 233.8 | -11.41 (-4.65%) | 29,170,634 |
| 3 Mar 2022 | CNY | 249.52 | 250.86 | 244 | 245.21 | 245.21 | -3.39 (-1.36%) | 9,963,340 |
| 2 Mar 2022 | CNY | 249 | 249.36 | 243.96 | 248.6 | 248.6 | -3.18 (-1.26%) | 12,124,247 |
| 1 Mar 2022 | CNY | 255 | 256.61 | 249.25 | 251.78 | 251.78 | +2.18 (+0.87%) | 17,651,958 |
| 28 Feb 2022 | CNY | 246.9 | 250.19 | 246 | 249.6 | 249.6 | +1.76 (+0.71%) | 11,829,090 |
| 25 Feb 2022 | CNY | 249.9 | 252.38 | 247.83 | 247.84 | 247.84 | +2.98 (+1.22%) | 14,601,353 |
| 24 Feb 2022 | CNY | 248.11 | 251.78 | 241.58 | 244.86 | 244.86 | -7.14 (-2.83%) | 23,821,988 |
| 23 Feb 2022 | CNY | 241.9 | 252.52 | 239.01 | 252 | 252 | +14.55 (+6.13%) | 29,114,890 |
| 22 Feb 2022 | CNY | 239 | 239 | 234.3 | 237.45 | 237.45 | -4.44 (-1.84%) | 12,545,211 |
| 21 Feb 2022 | CNY | 241 | 245.8 | 239.64 | 241.89 | 241.89 | -1.07 (-0.44%) | 10,953,804 |
