| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 267 | 271.01 | 265.4 | 269.65 | 269.65 | +0.03 (+0.01%) | 3,230,038 |
| 25 Feb 2022 | CNY | 270.53 | 275.79 | 268.1 | 269.62 | 269.62 | +2.82 (+1.06%) | 4,175,814 |
| 24 Feb 2022 | CNY | 278.8 | 280 | 262.54 | 266.8 | 266.8 | -10.82 (-3.90%) | 6,996,104 |
| 23 Feb 2022 | CNY | 246.7 | 281 | 246.7 | 277.62 | 277.62 | +33.41 (+13.68%) | 10,003,085 |
| 22 Feb 2022 | CNY | 248.92 | 251.24 | 238.25 | 244.21 | 244.21 | -6.36 (-2.54%) | 3,982,502 |
| 21 Feb 2022 | CNY | 255.8 | 257.99 | 250.26 | 250.57 | 250.57 | -4.5 (-1.76%) | 2,442,033 |
| 18 Feb 2022 | CNY | 252.53 | 256.98 | 247 | 255.07 | 255.07 | -0.46 (-0.18%) | 2,518,388 |
| 17 Feb 2022 | CNY | 255.51 | 258.79 | 251.21 | 255.53 | 255.53 | -0.02 (-0.01%) | 2,252,410 |
| 16 Feb 2022 | CNY | 256 | 259.34 | 248 | 255.55 | 255.55 | +1.46 (+0.57%) | 3,125,964 |
| 15 Feb 2022 | CNY | 247.52 | 256.5 | 246.88 | 254.09 | 254.09 | +6.59 (+2.66%) | 3,585,627 |
| 14 Feb 2022 | CNY | 260 | 262 | 245.63 | 247.5 | 247.5 | -16.14 (-6.12%) | 4,451,619 |
| 11 Feb 2022 | CNY | 261.49 | 264.5 | 259.36 | 263.64 | 263.64 | +1.04 (+0.40%) | 2,296,390 |
| 10 Feb 2022 | CNY | 263.01 | 265.88 | 259.58 | 262.6 | 262.6 | +0.43 (+0.16%) | 1,892,925 |
| 9 Feb 2022 | CNY | 256.5 | 262.77 | 251.06 | 262.17 | 262.17 | +5.9 (+2.30%) | 2,124,101 |
| 8 Feb 2022 | CNY | 263.25 | 263.5 | 253.65 | 256.27 | 256.27 | -5.95 (-2.27%) | 2,420,461 |
| 7 Feb 2022 | CNY | 263.11 | 271.96 | 261.4 | 262.22 | 262.22 | +3.34 (+1.29%) | 2,500,846 |
| 28 Jan 2022 | CNY | 265.69 | 268.99 | 258.8 | 258.88 | 258.88 | -5.11 (-1.94%) | 2,442,167 |
| 27 Jan 2022 | CNY | 271 | 272.97 | 262.68 | 263.99 | 263.99 | -8.02 (-2.95%) | 2,300,115 |
| 26 Jan 2022 | CNY | 273.9 | 274.98 | 265.9 | 272.01 | 272.01 | +1.66 (+0.61%) | 1,984,554 |
| 25 Jan 2022 | CNY | 275.33 | 281.48 | 270.33 | 270.35 | 270.35 | -5.89 (-2.13%) | 2,423,928 |
| 24 Jan 2022 | CNY | 266.79 | 278 | 266 | 276.24 | 276.24 | +6.71 (+2.49%) | 3,025,352 |
| 21 Jan 2022 | CNY | 266 | 274.5 | 265.12 | 269.53 | 269.53 | +0.82 (+0.31%) | 3,249,913 |
| 20 Jan 2022 | CNY | 277.67 | 280.33 | 268 | 268.71 | 268.71 | -8.79 (-3.17%) | 4,346,581 |
| 19 Jan 2022 | CNY | 289 | 289.5 | 276.56 | 277.5 | 277.5 | -14 (-4.80%) | 4,899,630 |
| 18 Jan 2022 | CNY | 297.01 | 298.24 | 288 | 291.5 | 291.5 | -4.5 (-1.52%) | 4,826,568 |
| 17 Jan 2022 | CNY | 297 | 301.57 | 292.01 | 296 | 296 | -2.02 (-0.68%) | 3,147,499 |
| 14 Jan 2022 | CNY | 298.02 | 303.64 | 297.66 | 298.02 | 298.02 | -2.93 (-0.97%) | 2,860,816 |
| 13 Jan 2022 | CNY | 303.29 | 304.5 | 299 | 300.95 | 300.95 | -2.95 (-0.97%) | 2,059,930 |
| 12 Jan 2022 | CNY | 314 | 316 | 297.01 | 303.9 | 303.9 | -12.1 (-3.83%) | 6,016,796 |
| 11 Jan 2022 | CNY | 315.49 | 321.5 | 311 | 316 | 316 | +1.32 (+0.42%) | 2,272,252 |
