| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 170.5 | 172.7 | 165.5 | 171.05 | 171.05 | +0.55 (+0.32%) | 10,296,605 |
| 11 Apr 2022 | CNY | 180.23 | 180.23 | 169.01 | 170.5 | 170.5 | -9.7 (-5.38%) | 10,623,110 |
| 8 Apr 2022 | CNY | 184.49 | 185.5 | 179.27 | 180.2 | 180.2 | -3.12 (-1.70%) | 6,389,927 |
| 7 Apr 2022 | CNY | 187.19 | 191.5 | 182.97 | 183.32 | 183.32 | -4.76 (-2.53%) | 6,691,825 |
| 6 Apr 2022 | CNY | 195 | 195.72 | 186.32 | 188.08 | 188.08 | -6.07 (-3.13%) | 7,612,177 |
| 1 Apr 2022 | CNY | 193 | 198.4 | 191.36 | 194.15 | 194.15 | +0.75 (+0.39%) | 5,008,932 |
| 31 Mar 2022 | CNY | 194.91 | 196 | 189 | 193.4 | 193.4 | -4.72 (-2.38%) | 8,993,763 |
| 30 Mar 2022 | CNY | 199 | 200.59 | 190.4 | 198.12 | 198.12 | +1.39 (+0.71%) | 8,491,048 |
| 29 Mar 2022 | CNY | 203.01 | 204.97 | 195.2 | 196.73 | 196.73 | -5.68 (-2.81%) | 6,078,242 |
| 28 Mar 2022 | CNY | 202 | 207.5 | 200.13 | 202.41 | 202.41 | -2.79 (-1.36%) | 5,804,318 |
| 25 Mar 2022 | CNY | 215.61 | 215.78 | 204.8 | 205.2 | 205.2 | -7.18 (-3.38%) | 5,157,931 |
| 24 Mar 2022 | CNY | 216 | 217.42 | 211 | 212.38 | 212.38 | -5.28 (-2.43%) | 6,364,628 |
| 23 Mar 2022 | CNY | 221 | 222.49 | 216 | 217.66 | 217.66 | -2.98 (-1.35%) | 6,359,394 |
| 22 Mar 2022 | CNY | 222.2 | 226.25 | 219.6 | 220.64 | 220.64 | -1.62 (-0.73%) | 4,581,233 |
| 21 Mar 2022 | CNY | 225.57 | 229.2 | 220.08 | 222.26 | 222.26 | -2.02 (-0.90%) | 5,859,493 |
| 18 Mar 2022 | CNY | 223 | 225.99 | 220.58 | 224.28 | 224.28 | +0.18 (+0.08%) | 6,016,000 |
| 17 Mar 2022 | CNY | 222 | 228 | 220.3 | 224.1 | 224.1 | +9.6 (+4.48%) | 13,353,459 |
| 16 Mar 2022 | CNY | 198.89 | 214.5 | 196.35 | 214.5 | 214.5 | +19.5 (+10%) | 12,630,575 |
| 15 Mar 2022 | CNY | 198.85 | 205.6 | 194.99 | 195 | 195 | -13 (-6.25%) | 13,505,694 |
| 14 Mar 2022 | CNY | 217.27 | 221 | 207 | 208 | 208 | -14.12 (-6.36%) | 9,991,044 |
| 11 Mar 2022 | CNY | 220.01 | 226.3 | 216.36 | 222.12 | 222.12 | -4.42 (-1.95%) | 6,200,649 |
| 10 Mar 2022 | CNY | 232 | 234.89 | 225.66 | 226.54 | 226.54 | +1.6 (+0.71%) | 7,218,516 |
| 9 Mar 2022 | CNY | 221.5 | 226.69 | 214.09 | 224.94 | 224.94 | +3.86 (+1.75%) | 8,839,506 |
| 8 Mar 2022 | CNY | 221 | 227.88 | 218.68 | 221.08 | 221.08 | +0.08 (+0.04%) | 7,085,354 |
| 7 Mar 2022 | CNY | 232.69 | 232.69 | 218.7 | 221 | 221 | -13.14 (-5.61%) | 8,310,858 |
| 4 Mar 2022 | CNY | 233.11 | 242.09 | 232.21 | 234.14 | 234.14 | -1.86 (-0.79%) | 4,826,176 |
| 3 Mar 2022 | CNY | 242.5 | 243.24 | 234.38 | 236 | 236 | -4 (-1.67%) | 4,643,779 |
| 2 Mar 2022 | CNY | 244 | 244 | 237.9 | 240 | 240 | -6.8 (-2.76%) | 6,874,059 |
| 1 Mar 2022 | CNY | 245.44 | 249.99 | 243.99 | 246.8 | 246.8 | +0.99 (+0.40%) | 4,821,695 |
| 28 Feb 2022 | CNY | 245 | 249.28 | 243 | 245.81 | 245.81 | +0.8 (+0.33%) | 4,184,905 |
