| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 210 | 218.8 | 201.8 | 213.22 | 213.22 | +2.09 (+0.99%) | 4,420,647 |
| 25 Feb 2022 | CNY | 208.74 | 212.88 | 208.74 | 211.13 | 211.13 | +3.48 (+1.68%) | 1,487,990 |
| 24 Feb 2022 | CNY | 218 | 219.3 | 204 | 207.65 | 207.65 | -11.65 (-5.31%) | 2,424,018 |
| 23 Feb 2022 | CNY | 211.01 | 222.26 | 211.01 | 219.3 | 219.3 | +7.3 (+3.44%) | 1,572,210 |
| 22 Feb 2022 | CNY | 213.07 | 214.99 | 209.16 | 212 | 212 | -3.03 (-1.41%) | 2,105,305 |
| 21 Feb 2022 | CNY | 221 | 225.54 | 213.36 | 215.03 | 215.03 | -5.38 (-2.44%) | 1,725,296 |
| 18 Feb 2022 | CNY | 217.77 | 221.55 | 217.08 | 220.41 | 220.41 | +2.31 (+1.06%) | 900,188 |
| 17 Feb 2022 | CNY | 219 | 220 | 216.7 | 218.1 | 218.1 | +0.27 (+0.12%) | 1,027,189 |
| 16 Feb 2022 | CNY | 221.99 | 222 | 216.44 | 217.83 | 217.83 | -2.2 (-1.00%) | 1,345,573 |
| 15 Feb 2022 | CNY | 214.34 | 222.68 | 212.81 | 220.03 | 220.03 | +7.24 (+3.40%) | 1,623,648 |
| 14 Feb 2022 | CNY | 212.72 | 219.95 | 207.01 | 212.79 | 212.79 | -1.8 (-0.84%) | 1,712,820 |
| 11 Feb 2022 | CNY | 211.6 | 217.29 | 208.9 | 214.59 | 214.59 | +0.71 (+0.33%) | 3,716,577 |
| 10 Feb 2022 | CNY | 227.22 | 228 | 208.3 | 213.88 | 213.88 | -15.02 (-6.56%) | 5,184,499 |
| 9 Feb 2022 | CNY | 241.95 | 243.8 | 226.68 | 228.9 | 228.9 | -11.79 (-4.90%) | 3,354,670 |
| 8 Feb 2022 | CNY | 241.79 | 244.6 | 239.07 | 240.69 | 240.69 | -2.06 (-0.85%) | 1,294,659 |
| 7 Feb 2022 | CNY | 246.5 | 248.88 | 239.29 | 242.75 | 242.75 | -0.54 (-0.22%) | 1,630,353 |
| 28 Jan 2022 | CNY | 247.14 | 251 | 242.05 | 243.29 | 243.29 | -3.58 (-1.45%) | 1,699,393 |
| 27 Jan 2022 | CNY | 253.1 | 256.16 | 245.66 | 246.87 | 246.87 | -8.9 (-3.48%) | 1,652,035 |
| 26 Jan 2022 | CNY | 261.82 | 263.79 | 249.01 | 255.77 | 255.77 | -3.03 (-1.17%) | 2,130,747 |
| 25 Jan 2022 | CNY | 270.96 | 275.9 | 257.56 | 258.8 | 258.8 | -13.19 (-4.85%) | 2,388,317 |
| 24 Jan 2022 | CNY | 265.39 | 272.15 | 261.8 | 271.99 | 271.99 | +4.09 (+1.53%) | 1,655,475 |
| 21 Jan 2022 | CNY | 273.3 | 279 | 266 | 267.9 | 267.9 | -6.56 (-2.39%) | 1,746,219 |
| 20 Jan 2022 | CNY | 273.87 | 277.99 | 266 | 274.46 | 274.46 | +1.95 (+0.72%) | 1,515,649 |
| 19 Jan 2022 | CNY | 275 | 281.45 | 270.11 | 272.51 | 272.51 | -3.99 (-1.44%) | 1,832,811 |
| 18 Jan 2022 | CNY | 261 | 288.2 | 258.88 | 276.5 | 276.5 | +10.9 (+4.10%) | 5,381,763 |
| 17 Jan 2022 | CNY | 246.96 | 265.63 | 238.93 | 265.6 | 265.6 | +21.4 (+8.76%) | 4,900,642 |
| 14 Jan 2022 | CNY | 254.48 | 254.48 | 241 | 244.2 | 244.2 | -9.81 (-3.86%) | 2,532,996 |
| 13 Jan 2022 | CNY | 261 | 264.41 | 254.01 | 254.01 | 254.01 | -6.54 (-2.51%) | 1,528,107 |
| 12 Jan 2022 | CNY | 265.11 | 269.65 | 259.81 | 260.55 | 260.55 | -6.6 (-2.47%) | 1,945,254 |
| 11 Jan 2022 | CNY | 269.91 | 279 | 263.01 | 267.15 | 267.15 | -0.16 (-0.06%) | 2,747,000 |
