| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 187.8857 | 187.8857 | 177.1429 | 181.4643 | 181.4643 | -7.55 (-3.99%) | 653,934 |
| 21 Feb 2022 | CNY | 190.5357 | 193.5857 | 188.5786 | 189.0143 | 189.0143 | -0.279 (-0.15%) | 284,090 |
| 18 Feb 2022 | CNY | 192.0357 | 193.5571 | 187.8572 | 189.2929 | 189.2929 | -2.336 (-1.22%) | 245,900 |
| 17 Feb 2022 | CNY | 191.4286 | 194.1429 | 189.1857 | 191.6286 | 191.6286 | -0.043 (-0.02%) | 263,401 |
| 16 Feb 2022 | CNY | 195 | 196.3429 | 191.3429 | 191.6714 | 191.6714 | -1.907 (-0.99%) | 257,973 |
| 15 Feb 2022 | CNY | 197.1429 | 197.5 | 190.8857 | 193.5786 | 193.5786 | +1.05 (+0.55%) | 377,829 |
| 14 Feb 2022 | CNY | 200.0214 | 203.5714 | 190.2214 | 192.5286 | 192.5286 | -11.043 (-5.42%) | 521,099 |
| 11 Feb 2022 | CNY | 212.1429 | 215.5643 | 203.5714 | 203.5714 | 203.5714 | -11.229 (-5.23%) | 378,345 |
| 10 Feb 2022 | CNY | 213.5714 | 215.4571 | 210.5071 | 214.8 | 214.8 | +0.514 (+0.24%) | 250,504 |
| 9 Feb 2022 | CNY | 213.7929 | 219.9714 | 210.7786 | 214.2857 | 214.2857 | -1.286 (-0.60%) | 418,332 |
| 8 Feb 2022 | CNY | 219.7929 | 224.1857 | 215.1 | 215.5714 | 215.5714 | -8.7 (-3.88%) | 289,689 |
| 7 Feb 2022 | CNY | 215.5214 | 224.45 | 215.2786 | 224.2714 | 224.2714 | +8.75 (+4.06%) | 350,168 |
| 28 Jan 2022 | CNY | 205.7143 | 217.85 | 202.8572 | 215.5214 | 215.5214 | +14.2 (+7.05%) | 535,666 |
| 27 Jan 2022 | CNY | 213.1286 | 218.3929 | 201.0071 | 201.3214 | 201.3214 | -11.679 (-5.48%) | 436,564 |
| 26 Jan 2022 | CNY | 210.5929 | 220.8143 | 210.5929 | 213 | 213 | -2.286 (-1.06%) | 409,332 |
| 25 Jan 2022 | CNY | 220.9286 | 226.2 | 214.2857 | 215.2857 | 215.2857 | -5.643 (-2.55%) | 772,763 |
| 24 Jan 2022 | CNY | 226.2929 | 232.1357 | 218.75 | 220.9286 | 220.9286 | -7.057 (-3.10%) | 763,882 |
| 21 Jan 2022 | CNY | 236.4643 | 240.7071 | 223.9286 | 227.9857 | 227.9857 | -10.443 (-4.38%) | 879,858 |
| 20 Jan 2022 | CNY | 244.0929 | 247.8286 | 237.9643 | 238.4286 | 238.4286 | -9.421 (-3.80%) | 605,108 |
| 19 Jan 2022 | CNY | 253.3143 | 253.3143 | 242.8572 | 247.85 | 247.85 | -2.864 (-1.14%) | 804,057 |
| 18 Jan 2022 | CNY | 226.4357 | 264.3572 | 226.1072 | 250.7143 | 250.7143 | +21.971 (+9.61%) | 1,628,159 |
| 17 Jan 2022 | CNY | 220.2857 | 232.0429 | 220 | 228.7429 | 228.7429 | +6.179 (+2.78%) | 663,005 |
| 14 Jan 2022 | CNY | 224.9286 | 229.1214 | 221.4286 | 222.5643 | 222.5643 | -5.371 (-2.36%) | 450,150 |
| 13 Jan 2022 | CNY | 240.0786 | 248.8071 | 225.9429 | 227.9357 | 227.9357 | -12.564 (-5.22%) | 731,663 |
| 12 Jan 2022 | CNY | 245.3643 | 249.3786 | 240.0143 | 240.5 | 240.5 | -6.564 (-2.66%) | 328,860 |
| 11 Jan 2022 | CNY | 244.7786 | 252 | 244.2857 | 247.0643 | 247.0643 | -0.493 (-0.20%) | 204,670 |
| 10 Jan 2022 | CNY | 237.8643 | 251.4071 | 237.8643 | 247.5571 | 247.5571 | +2.957 (+1.21%) | 323,475 |
| 7 Jan 2022 | CNY | 249.9214 | 256.2857 | 243.95 | 244.6 | 244.6 | -4.007 (-1.61%) | 280,866 |
| 6 Jan 2022 | CNY | 244.6786 | 252.6 | 238.4357 | 248.6072 | 248.6072 | +0.336 (+0.14%) | 536,718 |
| 5 Jan 2022 | CNY | 250 | 254.2857 | 246.4214 | 248.2714 | 248.2714 | -2.893 (-1.15%) | 248,481 |
