| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 182.87 | 182.87 | 167.06 | 171 | 171 | -7.8 (-4.36%) | 579,751 |
| 12 Apr 2022 | CNY | 183.97 | 183.97 | 175.38 | 178.8 | 178.8 | -6.83 (-3.68%) | 614,098 |
| 11 Apr 2022 | CNY | 195 | 196.09 | 181.38 | 185.63 | 185.63 | -7.18 (-3.72%) | 564,803 |
| 8 Apr 2022 | CNY | 197.71 | 198.3 | 190.53 | 192.81 | 192.81 | -5.4 (-2.72%) | 567,307 |
| 7 Apr 2022 | CNY | 192.65 | 202.28 | 191.78 | 198.21 | 198.21 | +0.5 (+0.25%) | 719,588 |
| 6 Apr 2022 | CNY | 187.13 | 206.6 | 187.13 | 197.71 | 197.71 | +14.89 (+8.14%) | 1,097,084 |
| 1 Apr 2022 | CNY | 195.77 | 195.77 | 181.32 | 182.82 | 182.82 | -7.19 (-3.78%) | 562,013 |
| 31 Mar 2022 | CNY | 195 | 199.99 | 188.2 | 190.01 | 190.01 | -4.4 (-2.26%) | 633,307 |
| 30 Mar 2022 | CNY | 186.99 | 196.5 | 186.15 | 194.41 | 194.41 | +8.3 (+4.46%) | 687,904 |
| 29 Mar 2022 | CNY | 203.08 | 204.79 | 184.14 | 186.11 | 186.11 | -16.24 (-8.03%) | 1,161,338 |
| 28 Mar 2022 | CNY | 203.78 | 204.04 | 194.07 | 202.35 | 202.35 | -2.1 (-1.03%) | 625,132 |
| 25 Mar 2022 | CNY | 209.4 | 211.99 | 203 | 204.45 | 204.45 | -5.05 (-2.41%) | 393,803 |
| 24 Mar 2022 | CNY | 207.9 | 210.99 | 204.16 | 209.5 | 209.5 | -0.5 (-0.24%) | 439,847 |
| 23 Mar 2022 | CNY | 202.06 | 216.44 | 202.06 | 210 | 210 | +8 (+3.96%) | 685,048 |
| 22 Mar 2022 | CNY | 214.49 | 214.49 | 201.6 | 202 | 202 | -17.4 (-7.93%) | 736,924 |
| 21 Mar 2022 | CNY | 226 | 228 | 205.12 | 219.4 | 219.4 | -8.75 (-3.84%) | 929,027 |
| 18 Mar 2022 | CNY | 220.61 | 230.88 | 215.37 | 228.15 | 228.15 | +4.82 (+2.16%) | 658,448 |
| 17 Mar 2022 | CNY | 208.2 | 223.99 | 204.94 | 223.33 | 223.33 | +19.26 (+9.44%) | 768,057 |
| 16 Mar 2022 | CNY | 206.5 | 209.21 | 191 | 204.07 | 204.07 | +0.57 (+0.28%) | 921,368 |
| 15 Mar 2022 | CNY | 224.82 | 226 | 203 | 203.5 | 203.5 | -24.5 (-10.75%) | 1,217,414 |
| 14 Mar 2022 | CNY | 248 | 248 | 220.3 | 228 | 228 | -21.94 (-8.78%) | 1,135,498 |
| 11 Mar 2022 | CNY | 234.66 | 252 | 225.98 | 249.94 | 249.94 | +11.56 (+4.85%) | 798,065 |
| 10 Mar 2022 | CNY | 241 | 246.88 | 231.33 | 238.38 | 238.38 | +2.36 (+1.00%) | 707,562 |
| 9 Mar 2022 | CNY | 239.18 | 241.97 | 224.34 | 236.02 | 236.02 | -2.31 (-0.97%) | 688,241 |
| 8 Mar 2022 | CNY | 231.37 | 243.88 | 227.97 | 238.33 | 238.33 | +6.96 (+3.01%) | 724,770 |
| 7 Mar 2022 | CNY | 230.33 | 232.76 | 223.34 | 231.37 | 231.37 | +0.91 (+0.39%) | 485,281 |
| 4 Mar 2022 | CNY | 229.5 | 236.77 | 226.51 | 230.46 | 230.46 | -1.42 (-0.61%) | 498,894 |
| 3 Mar 2022 | CNY | 237 | 237.78 | 229.1 | 231.88 | 231.88 | -3.93 (-1.67%) | 539,936 |
| 2 Mar 2022 | CNY | 229.88 | 237.2 | 225.03 | 235.81 | 235.81 | +5.78 (+2.51%) | 1,064,821 |
| 1 Mar 2022 | CNY | 228 | 231.99 | 222.46 | 230.03 | 230.03 | +5.46 (+2.43%) | 798,451 |
