| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 241 | 245.39 | 240 | 242.96 | 242.96 | -2.45 (-1.00%) | 9,910,466 |
| 17 Feb 2022 | CNY | 242.24 | 248.74 | 239 | 245.41 | 245.41 | +4.81 (+2.00%) | 19,106,386 |
| 16 Feb 2022 | CNY | 242 | 244.99 | 240.39 | 240.6 | 240.6 | +2.29 (+0.96%) | 12,872,491 |
| 15 Feb 2022 | CNY | 232.18 | 239.96 | 232.18 | 238.31 | 238.31 | +6.33 (+2.73%) | 15,852,428 |
| 14 Feb 2022 | CNY | 230.2 | 235 | 225 | 231.98 | 231.98 | +1.79 (+0.78%) | 13,319,949 |
| 11 Feb 2022 | CNY | 236.05 | 240.12 | 228.5 | 230.19 | 230.19 | -9.93 (-4.14%) | 19,943,926 |
| 10 Feb 2022 | CNY | 246.77 | 248 | 238.1 | 240.12 | 240.12 | -5.06 (-2.06%) | 14,628,460 |
| 9 Feb 2022 | CNY | 239.05 | 246.4 | 235.03 | 245.18 | 245.18 | +8.21 (+3.46%) | 19,992,864 |
| 8 Feb 2022 | CNY | 243 | 243 | 230.64 | 236.97 | 236.97 | -7.43 (-3.04%) | 19,903,953 |
| 7 Feb 2022 | CNY | 240.79 | 249.28 | 238.01 | 244.4 | 244.4 | +17.6 (+7.76%) | 25,112,453 |
| 28 Jan 2022 | CNY | 239.98 | 242 | 219.76 | 226.8 | 226.8 | -14.47 (-6.00%) | 32,437,311 |
| 27 Jan 2022 | CNY | 247 | 249.3 | 241 | 241.27 | 241.27 | -8.22 (-3.29%) | 13,264,963 |
| 26 Jan 2022 | CNY | 245 | 251.38 | 242.31 | 249.49 | 249.49 | +9.18 (+3.82%) | 17,444,584 |
| 25 Jan 2022 | CNY | 248 | 251 | 240 | 240.31 | 240.31 | -11.09 (-4.41%) | 17,277,223 |
| 24 Jan 2022 | CNY | 246.08 | 252.88 | 244.27 | 251.4 | 251.4 | +1 (+0.40%) | 10,837,686 |
| 21 Jan 2022 | CNY | 251.08 | 255.74 | 246.33 | 250.4 | 250.4 | -0.67 (-0.27%) | 11,239,432 |
| 20 Jan 2022 | CNY | 252.1 | 253.71 | 247 | 251.07 | 251.07 | -1.9 (-0.75%) | 14,998,647 |
| 19 Jan 2022 | CNY | 265.95 | 267.88 | 250.31 | 252.97 | 252.97 | -13.11 (-4.93%) | 23,188,180 |
| 18 Jan 2022 | CNY | 266.41 | 268.96 | 262.3 | 266.08 | 266.08 | -0.41 (-0.15%) | 12,505,443 |
| 17 Jan 2022 | CNY | 253.02 | 267.49 | 253.02 | 266.49 | 266.49 | +13.35 (+5.27%) | 24,114,466 |
| 14 Jan 2022 | CNY | 250.8 | 257.3 | 250 | 253.14 | 253.14 | -2.17 (-0.85%) | 14,954,815 |
| 13 Jan 2022 | CNY | 257.74 | 258.56 | 248.61 | 255.31 | 255.31 | -0.69 (-0.27%) | 21,710,390 |
| 12 Jan 2022 | CNY | 246 | 256 | 244.31 | 256 | 256 | +16.91 (+7.07%) | 32,360,224 |
| 11 Jan 2022 | CNY | 246.28 | 246.28 | 237.8 | 239.09 | 239.09 | -7.21 (-2.93%) | 21,244,147 |
| 10 Jan 2022 | CNY | 245 | 249.47 | 239.03 | 246.3 | 246.3 | -0.2 (-0.08%) | 16,214,182 |
| 7 Jan 2022 | CNY | 251.8 | 252.96 | 245 | 246.5 | 246.5 | -3.52 (-1.41%) | 16,193,355 |
| 6 Jan 2022 | CNY | 250 | 254.53 | 247.89 | 250.02 | 250.02 | -3.24 (-1.28%) | 17,590,784 |
| 5 Jan 2022 | CNY | 264.55 | 266.48 | 251.72 | 253.26 | 253.26 | -17.74 (-6.55%) | 30,170,891 |
| 4 Jan 2022 | CNY | 276 | 279.45 | 265.22 | 271 | 271 | +2.88 (+1.07%) | 24,466,089 |
| 31 Dec 2021 | CNY | 273 | 274.19 | 267 | 268.12 | 268.12 | +0.99 (+0.37%) | 11,629,197 |
