| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 248.48 | 249.89 | 241 | 242.73 | 194.184 | -5.67 (-2.28%) | 1,133,100 |
| 4 Mar 2022 | CNY | 247.56 | 252.46 | 245.5 | 248.4 | 198.72 | -0.47 (-0.19%) | 1,428,630 |
| 3 Mar 2022 | CNY | 255 | 255.85 | 247 | 248.87 | 199.096 | -6.11 (-2.40%) | 941,380 |
| 2 Mar 2022 | CNY | 255.9 | 256.62 | 249.02 | 254.98 | 203.984 | -0.79 (-0.31%) | 1,310,540 |
| 1 Mar 2022 | CNY | 251.6 | 257 | 249.7 | 255.77 | 204.616 | +3.97 (+1.58%) | 1,510,590 |
| 28 Feb 2022 | CNY | 253.33 | 254.99 | 249 | 251.8 | 201.44 | -2.2 (-0.87%) | 1,684,550 |
| 25 Feb 2022 | CNY | 250.9 | 256.47 | 250.9 | 254 | 203.2 | +3.2 (+1.28%) | 1,362,130 |
| 24 Feb 2022 | CNY | 250.5 | 255.16 | 248.89 | 250.8 | 200.64 | -0.2 (-0.08%) | 1,614,510 |
| 23 Feb 2022 | CNY | 250 | 253.9 | 246.47 | 251 | 200.8 | +3.47 (+1.40%) | 1,437,470 |
| 22 Feb 2022 | CNY | 246.5 | 248.5 | 241.15 | 247.53 | 198.024 | +3.21 (+1.31%) | 966,090 |
| 21 Feb 2022 | CNY | 248.54 | 250.06 | 238.54 | 244.32 | 195.456 | -3.47 (-1.40%) | 1,145,990 |
| 18 Feb 2022 | CNY | 246.05 | 252.44 | 243.05 | 247.79 | 198.232 | +0.62 (+0.25%) | 1,133,780 |
| 17 Feb 2022 | CNY | 241.33 | 250.55 | 236.29 | 247.17 | 197.736 | +6.56 (+2.73%) | 2,004,410 |
| 16 Feb 2022 | CNY | 228.6 | 245 | 226.11 | 240.61 | 192.488 | +13.8 (+6.08%) | 2,351,050 |
| 15 Feb 2022 | CNY | 216 | 226.81 | 212.1 | 226.81 | 181.448 | +20.62 (+10.00%) | 2,029,380 |
| 14 Feb 2022 | CNY | 210 | 211.17 | 201.08 | 206.19 | 164.952 | -5.86 (-2.76%) | 1,240,950 |
| 11 Feb 2022 | CNY | 232 | 235 | 211.86 | 212.05 | 169.64 | -23.35 (-9.92%) | 2,462,560 |
| 10 Feb 2022 | CNY | 234.4 | 235.81 | 230 | 235.4 | 188.32 | +2.5 (+1.07%) | 796,210 |
| 9 Feb 2022 | CNY | 230.64 | 236.9 | 227.01 | 232.9 | 186.32 | +2.86 (+1.24%) | 991,200 |
| 8 Feb 2022 | CNY | 238 | 239 | 225.61 | 230.04 | 184.032 | -11.84 (-4.89%) | 1,308,760 |
| 7 Feb 2022 | CNY | 226.08 | 242 | 225.01 | 241.88 | 193.504 | +17.94 (+8.01%) | 1,511,750 |
| 28 Jan 2022 | CNY | 231.81 | 234.55 | 223.05 | 223.94 | 179.152 | -7.83 (-3.38%) | 1,074,580 |
| 27 Jan 2022 | CNY | 232 | 237.56 | 227.2 | 231.77 | 185.416 | -1.56 (-0.67%) | 1,020,510 |
| 26 Jan 2022 | CNY | 236.47 | 241.7 | 232.02 | 233.33 | 186.664 | -6.67 (-2.78%) | 951,230 |
| 25 Jan 2022 | CNY | 240.23 | 243 | 235.6 | 240 | 192 | -0.22 (-0.09%) | 1,111,510 |
| 24 Jan 2022 | CNY | 233.01 | 244.26 | 233.01 | 240.22 | 192.176 | +5.67 (+2.42%) | 1,455,020 |
| 21 Jan 2022 | CNY | 229.46 | 239.3 | 224 | 234.55 | 187.64 | +12.55 (+5.65%) | 2,633,120 |
| 20 Jan 2022 | CNY | 228.44 | 229.98 | 217.5 | 222 | 177.6 | -4 (-1.77%) | 1,394,450 |
| 19 Jan 2022 | CNY | 226.02 | 237.93 | 224 | 226 | 180.8 | +0.02 (+0.01%) | 2,478,380 |
| 18 Jan 2022 | CNY | 226.86 | 241 | 224 | 225.98 | 180.784 | -4.5 (-1.95%) | 3,237,790 |
