| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 342.84 | 348.84 | 336.51 | 340.41 | 340.41 | -3.58 (-1.04%) | 2,807,487 |
| 25 Feb 2022 | CNY | 328 | 354.18 | 327.55 | 343.99 | 343.99 | +21.99 (+6.83%) | 5,793,182 |
| 24 Feb 2022 | CNY | 317.89 | 336.91 | 314.18 | 322 | 322 | +3.5 (+1.10%) | 5,333,428 |
| 23 Feb 2022 | CNY | 309.51 | 322.49 | 309.51 | 318.5 | 318.5 | +7.59 (+2.44%) | 3,072,630 |
| 22 Feb 2022 | CNY | 308 | 316 | 305.55 | 310.91 | 310.91 | -4.83 (-1.53%) | 4,054,832 |
| 21 Feb 2022 | CNY | 337.91 | 337.91 | 308.87 | 315.74 | 315.74 | +8.55 (+2.78%) | 7,143,451 |
| 18 Feb 2022 | CNY | 305.5 | 315.5 | 303.2 | 307.19 | 307.19 | -0.32 (-0.10%) | 2,173,320 |
| 17 Feb 2022 | CNY | 305.2 | 312.46 | 301.26 | 307.51 | 307.51 | +2.22 (+0.73%) | 3,178,658 |
| 16 Feb 2022 | CNY | 307 | 318.68 | 304.03 | 305.29 | 305.29 | +1.03 (+0.34%) | 5,707,169 |
| 15 Feb 2022 | CNY | 276.8 | 304.26 | 271 | 304.26 | 304.26 | +27.66 (+10.00%) | 4,991,251 |
| 14 Feb 2022 | CNY | 273.02 | 279.98 | 270.48 | 276.6 | 276.6 | +14.48 (+5.52%) | 5,254,180 |
| 11 Feb 2022 | CNY | 270.4 | 275.58 | 260.3 | 262.12 | 262.12 | -13.98 (-5.06%) | 5,768,556 |
| 10 Feb 2022 | CNY | 300.02 | 300.88 | 275 | 276.1 | 276.1 | -24.39 (-8.12%) | 7,557,524 |
| 9 Feb 2022 | CNY | 309.57 | 310.47 | 293.85 | 300.49 | 300.49 | -7.52 (-2.44%) | 4,221,937 |
| 8 Feb 2022 | CNY | 308.08 | 319.78 | 295.51 | 308.01 | 308.01 | -20.33 (-6.19%) | 5,566,567 |
| 7 Feb 2022 | CNY | 334.43 | 344 | 326.5 | 328.34 | 328.34 | +2.86 (+0.88%) | 1,918,076 |
| 28 Jan 2022 | CNY | 331.88 | 335.67 | 318.12 | 325.48 | 325.48 | -4.22 (-1.28%) | 2,644,456 |
| 27 Jan 2022 | CNY | 336.7 | 345 | 328 | 329.7 | 329.7 | -3.85 (-1.15%) | 2,888,634 |
| 26 Jan 2022 | CNY | 351.24 | 354.87 | 333.11 | 333.55 | 333.55 | -15.45 (-4.43%) | 4,046,454 |
| 25 Jan 2022 | CNY | 343.99 | 355.12 | 340.02 | 349 | 349 | +7 (+2.05%) | 3,243,347 |
| 24 Jan 2022 | CNY | 344.44 | 357.21 | 340.62 | 342 | 342 | -3.69 (-1.07%) | 2,550,021 |
| 21 Jan 2022 | CNY | 347.02 | 358 | 344 | 345.69 | 345.69 | -2.81 (-0.81%) | 2,343,863 |
| 20 Jan 2022 | CNY | 358 | 360.72 | 347 | 348.5 | 348.5 | -9.5 (-2.65%) | 2,430,718 |
| 19 Jan 2022 | CNY | 378.09 | 378.09 | 352.52 | 358 | 358 | -20.8 (-5.49%) | 3,018,815 |
| 18 Jan 2022 | CNY | 374.5 | 389.99 | 365 | 378.8 | 378.8 | +8.03 (+2.17%) | 3,236,519 |
| 17 Jan 2022 | CNY | 355.02 | 374.6 | 355.02 | 370.77 | 370.77 | +21.24 (+6.08%) | 3,119,108 |
| 14 Jan 2022 | CNY | 351.5 | 359.85 | 347.7 | 349.53 | 349.53 | -7.64 (-2.14%) | 1,965,240 |
| 13 Jan 2022 | CNY | 359.32 | 365.99 | 349.3 | 357.17 | 357.17 | -2.15 (-0.60%) | 2,881,984 |
| 12 Jan 2022 | CNY | 346.99 | 362.35 | 345 | 359.32 | 359.32 | +12.32 (+3.55%) | 3,597,976 |
| 11 Jan 2022 | CNY | 346.54 | 356.95 | 343.07 | 347 | 347 | -3.6 (-1.03%) | 2,833,702 |
