| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 251.8 | 253 | 243.75 | 245.01 | 245.01 | -0.94 (-0.38%) | 6,307,589 |
| 24 Feb 2022 | CNY | 248 | 249.01 | 241.47 | 245.95 | 245.95 | -2.34 (-0.94%) | 7,303,295 |
| 23 Feb 2022 | CNY | 239 | 251 | 238.5 | 248.29 | 248.29 | +10.29 (+4.32%) | 8,209,424 |
| 22 Feb 2022 | CNY | 236 | 238.79 | 229.98 | 238 | 238 | +1.05 (+0.44%) | 7,434,701 |
| 21 Feb 2022 | CNY | 238 | 241 | 235 | 236.95 | 236.95 | -2.45 (-1.02%) | 4,517,940 |
| 18 Feb 2022 | CNY | 241 | 241.85 | 235.25 | 239.4 | 239.4 | -3.5 (-1.44%) | 3,867,915 |
| 17 Feb 2022 | CNY | 237.9 | 246 | 236.68 | 242.9 | 242.9 | +2.9 (+1.21%) | 5,936,506 |
| 16 Feb 2022 | CNY | 243 | 246 | 239.8 | 240 | 240 | -1.38 (-0.57%) | 6,214,717 |
| 15 Feb 2022 | CNY | 230.07 | 242.7 | 229.89 | 241.38 | 241.38 | +12.38 (+5.41%) | 9,005,651 |
| 14 Feb 2022 | CNY | 225 | 232.44 | 224.1 | 229 | 229 | +1.45 (+0.64%) | 5,197,757 |
| 11 Feb 2022 | CNY | 230.02 | 234.4 | 225.18 | 227.55 | 227.55 | -4.42 (-1.91%) | 6,406,425 |
| 10 Feb 2022 | CNY | 235 | 236.18 | 231.6 | 231.97 | 231.97 | -0.26 (-0.11%) | 7,027,122 |
| 9 Feb 2022 | CNY | 237.88 | 239.89 | 227.37 | 232.23 | 232.23 | -4.57 (-1.93%) | 10,057,615 |
| 8 Feb 2022 | CNY | 244.36 | 245.56 | 230 | 236.8 | 236.8 | -7.65 (-3.13%) | 11,571,102 |
| 7 Feb 2022 | CNY | 260 | 263.53 | 243.69 | 244.45 | 244.45 | -9.75 (-3.84%) | 10,649,143 |
| 28 Jan 2022 | CNY | 258 | 266.66 | 252 | 254.2 | 254.2 | -8.3 (-3.16%) | 8,193,779 |
| 27 Jan 2022 | CNY | 275.8 | 277 | 261.12 | 262.5 | 262.5 | -13.88 (-5.02%) | 9,351,299 |
| 26 Jan 2022 | CNY | 278.08 | 280.6 | 271.96 | 276.38 | 276.38 | -2.22 (-0.80%) | 5,771,614 |
| 25 Jan 2022 | CNY | 288 | 290.94 | 278.01 | 278.6 | 278.6 | -10.41 (-3.60%) | 6,045,845 |
| 24 Jan 2022 | CNY | 285.3 | 294.47 | 282.88 | 289.01 | 289.01 | +3.79 (+1.33%) | 3,305,037 |
| 21 Jan 2022 | CNY | 289.05 | 295.33 | 283.89 | 285.22 | 285.22 | -8.03 (-2.74%) | 4,919,767 |
| 20 Jan 2022 | CNY | 292.22 | 297.89 | 288.12 | 293.25 | 293.25 | +1.25 (+0.43%) | 3,958,549 |
| 19 Jan 2022 | CNY | 293 | 297.47 | 288.18 | 292 | 292 | -4.29 (-1.45%) | 5,026,208 |
| 18 Jan 2022 | CNY | 290 | 298.88 | 288.58 | 296.29 | 296.29 | +5.69 (+1.96%) | 4,274,705 |
| 17 Jan 2022 | CNY | 277.05 | 293.85 | 277.05 | 290.6 | 290.6 | +13.55 (+4.89%) | 6,725,977 |
| 14 Jan 2022 | CNY | 261.77 | 283.67 | 261.77 | 277.05 | 277.05 | +10.46 (+3.92%) | 5,838,675 |
| 13 Jan 2022 | CNY | 271.5 | 272.46 | 266.28 | 266.59 | 266.59 | -4.41 (-1.63%) | 3,544,781 |
| 12 Jan 2022 | CNY | 268.32 | 274.68 | 267.25 | 271 | 271 | +5.52 (+2.08%) | 4,878,640 |
| 11 Jan 2022 | CNY | 273.5 | 276.98 | 264.03 | 265.48 | 265.48 | -8.32 (-3.04%) | 4,612,182 |
| 10 Jan 2022 | CNY | 275 | 278.38 | 266.92 | 273.8 | 273.8 | -3.94 (-1.42%) | 6,239,474 |
