| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 199 | 218.02 | 199 | 215.3 | 215.3 | +19.67 (+10.05%) | 1,571,831 |
| 24 Feb 2022 | CNY | 195 | 198.98 | 192.28 | 195.63 | 195.63 | +0.58 (+0.30%) | 594,122 |
| 23 Feb 2022 | CNY | 189.54 | 195.71 | 189.01 | 195.05 | 195.05 | +5.71 (+3.02%) | 442,339 |
| 22 Feb 2022 | CNY | 192.98 | 192.98 | 188.02 | 189.34 | 189.34 | -4.26 (-2.20%) | 298,715 |
| 21 Feb 2022 | CNY | 195.9 | 196.98 | 192.16 | 193.6 | 193.6 | -1.12 (-0.58%) | 429,487 |
| 18 Feb 2022 | CNY | 190.69 | 196.15 | 190.69 | 194.72 | 194.72 | +1.07 (+0.55%) | 362,026 |
| 17 Feb 2022 | CNY | 198.78 | 198.78 | 193.44 | 193.65 | 193.65 | -3.84 (-1.94%) | 411,718 |
| 16 Feb 2022 | CNY | 198.66 | 198.88 | 194.74 | 197.49 | 197.49 | -0.51 (-0.26%) | 360,515 |
| 15 Feb 2022 | CNY | 188.45 | 201.52 | 186.44 | 198 | 198 | +9.49 (+5.03%) | 794,487 |
| 14 Feb 2022 | CNY | 190.06 | 192.59 | 187 | 188.51 | 188.51 | -3.84 (-2.00%) | 511,276 |
| 11 Feb 2022 | CNY | 195.01 | 196.43 | 190.21 | 192.35 | 192.35 | -4.66 (-2.37%) | 511,365 |
| 10 Feb 2022 | CNY | 197.28 | 198.47 | 192.32 | 197.01 | 197.01 | -0.36 (-0.18%) | 673,661 |
| 9 Feb 2022 | CNY | 190.5 | 197.5 | 188.68 | 197.37 | 197.37 | +7.29 (+3.84%) | 640,889 |
| 8 Feb 2022 | CNY | 191.56 | 195 | 187.02 | 190.08 | 190.08 | -2.35 (-1.22%) | 548,181 |
| 7 Feb 2022 | CNY | 190.01 | 197 | 188.88 | 192.43 | 192.43 | +4.99 (+2.66%) | 658,395 |
| 28 Jan 2022 | CNY | 192 | 192.88 | 186.09 | 187.44 | 187.44 | +0.89 (+0.48%) | 767,471 |
| 27 Jan 2022 | CNY | 190.5 | 194.98 | 186.37 | 186.55 | 186.55 | -3.95 (-2.07%) | 941,312 |
| 26 Jan 2022 | CNY | 194 | 194.85 | 186.3 | 190.5 | 190.5 | -1.04 (-0.54%) | 1,004,843 |
| 25 Jan 2022 | CNY | 204.21 | 205.57 | 190.58 | 191.54 | 191.54 | -12.06 (-5.92%) | 1,621,047 |
| 24 Jan 2022 | CNY | 201.98 | 206.38 | 197.89 | 203.6 | 203.6 | +2.6 (+1.29%) | 595,275 |
| 21 Jan 2022 | CNY | 211 | 211.01 | 200 | 201 | 201 | -9 (-4.29%) | 849,236 |
| 20 Jan 2022 | CNY | 217.89 | 218.98 | 209.51 | 210 | 210 | -8.2 (-3.76%) | 1,010,329 |
| 19 Jan 2022 | CNY | 217.99 | 221.99 | 217.31 | 218.2 | 218.2 | -1.05 (-0.48%) | 540,467 |
| 18 Jan 2022 | CNY | 230 | 230.79 | 218.02 | 219.25 | 219.25 | -9.22 (-4.04%) | 1,052,546 |
| 17 Jan 2022 | CNY | 235 | 236.41 | 226.6 | 228.47 | 228.47 | -5.81 (-2.48%) | 796,384 |
| 14 Jan 2022 | CNY | 243 | 243 | 230.11 | 234.28 | 234.28 | -4.89 (-2.04%) | 1,060,866 |
| 13 Jan 2022 | CNY | 229.27 | 248.99 | 229.27 | 239.17 | 239.17 | +7.77 (+3.36%) | 1,806,263 |
| 12 Jan 2022 | CNY | 220.88 | 233.3 | 220 | 231.4 | 231.4 | +14.42 (+6.65%) | 1,151,685 |
| 11 Jan 2022 | CNY | 233.15 | 234 | 212.5 | 216.98 | 216.98 | -17.3 (-7.38%) | 1,610,338 |
| 10 Jan 2022 | CNY | 230.18 | 235.08 | 222.5 | 234.28 | 234.28 | +4.03 (+1.75%) | 565,513 |
