| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 400.5 | 400.5 | 382 | 386.99 | 386.99 | -13.63 (-3.40%) | 286,390 |
| 4 Mar 2022 | CNY | 378.39 | 411.4 | 378.39 | 400.62 | 400.62 | +18.41 (+4.82%) | 499,500 |
| 3 Mar 2022 | CNY | 409 | 409 | 378 | 382.21 | 382.21 | -20.54 (-5.10%) | 536,320 |
| 2 Mar 2022 | CNY | 410 | 415 | 396.44 | 402.75 | 402.75 | -12.25 (-2.95%) | 309,380 |
| 1 Mar 2022 | CNY | 425.95 | 433.41 | 415 | 415 | 415 | -8 (-1.89%) | 417,480 |
| 28 Feb 2022 | CNY | 429.49 | 430.75 | 413.68 | 423 | 423 | -4 (-0.94%) | 441,390 |
| 25 Feb 2022 | CNY | 405.98 | 441.72 | 404.02 | 427 | 427 | +30.39 (+7.66%) | 589,450 |
| 24 Feb 2022 | CNY | 394 | 403.94 | 386.99 | 396.61 | 396.61 | +6.1 (+1.56%) | 327,880 |
| 23 Feb 2022 | CNY | 372.42 | 395.88 | 369.2 | 390.51 | 390.51 | +14.78 (+3.93%) | 291,190 |
| 22 Feb 2022 | CNY | 373.33 | 378.79 | 365 | 375.73 | 375.73 | -6.97 (-1.82%) | 206,920 |
| 21 Feb 2022 | CNY | 389.8 | 391.54 | 382.5 | 382.7 | 382.7 | -8.99 (-2.30%) | 174,920 |
| 18 Feb 2022 | CNY | 400.11 | 401.96 | 389 | 391.69 | 391.69 | -10.67 (-2.65%) | 174,010 |
| 17 Feb 2022 | CNY | 393.69 | 409.89 | 387 | 402.36 | 402.36 | +8.67 (+2.20%) | 243,360 |
| 16 Feb 2022 | CNY | 403.56 | 405 | 390.49 | 393.69 | 393.69 | -9.84 (-2.44%) | 270,140 |
| 15 Feb 2022 | CNY | 394.8 | 407.99 | 381.88 | 403.53 | 403.53 | +14.65 (+3.77%) | 275,890 |
| 14 Feb 2022 | CNY | 372 | 397.03 | 372 | 388.88 | 388.88 | +7.88 (+2.07%) | 264,880 |
| 11 Feb 2022 | CNY | 383 | 395.77 | 375.28 | 381 | 381 | -9 (-2.31%) | 484,300 |
| 10 Feb 2022 | CNY | 413.94 | 418.27 | 381.13 | 390 | 390 | -26.45 (-6.35%) | 740,680 |
| 9 Feb 2022 | CNY | 385.99 | 420 | 377.13 | 416.45 | 416.45 | +30.35 (+7.86%) | 601,630 |
| 8 Feb 2022 | CNY | 387.51 | 398.08 | 366 | 386.1 | 386.1 | -11.11 (-2.80%) | 668,660 |
| 7 Feb 2022 | CNY | 397.3 | 404.4 | 387.5 | 397.21 | 397.21 | +0.02 (+0.01%) | 424,580 |
| 28 Jan 2022 | CNY | 380.1 | 400.59 | 378.35 | 397.19 | 397.19 | +10.87 (+2.81%) | 393,090 |
| 27 Jan 2022 | CNY | 385 | 397.51 | 383.38 | 386.32 | 386.32 | -5.53 (-1.41%) | 190,310 |
| 26 Jan 2022 | CNY | 409.87 | 409.87 | 383 | 391.85 | 391.85 | -14.15 (-3.49%) | 252,620 |
| 25 Jan 2022 | CNY | 418.49 | 425 | 404 | 406 | 406 | -8.03 (-1.94%) | 344,820 |
| 24 Jan 2022 | CNY | 388.2 | 418.58 | 388.2 | 414.03 | 414.03 | +20.03 (+5.08%) | 517,130 |
| 21 Jan 2022 | CNY | 402 | 402 | 385.1 | 394 | 394 | -6 (-1.50%) | 378,890 |
| 20 Jan 2022 | CNY | 415 | 419.99 | 392.93 | 400 | 400 | -17.26 (-4.14%) | 1,245,410 |
| 19 Jan 2022 | CNY | 467.87 | 467.87 | 407.76 | 417.26 | 417.26 | -37.82 (-8.31%) | 1,500,580 |
| 18 Jan 2022 | CNY | 450.84 | 470.69 | 445.91 | 455.08 | 455.08 | +3.13 (+0.69%) | 546,840 |
