| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 226.08 | 229.89 | 220.25 | 224.57 | 224.57 | -3.43 (-1.50%) | 828,959 |
| 25 Feb 2022 | CNY | 216.8 | 230.49 | 216.8 | 228 | 228 | +12.83 (+5.96%) | 1,290,544 |
| 24 Feb 2022 | CNY | 216 | 225.87 | 209.6 | 215.17 | 215.17 | +0.59 (+0.27%) | 1,239,535 |
| 23 Feb 2022 | CNY | 200.79 | 219.5 | 200.71 | 214.58 | 214.58 | +14.53 (+7.26%) | 975,635 |
| 22 Feb 2022 | CNY | 201.88 | 203 | 197 | 200.05 | 200.05 | -3.5 (-1.72%) | 520,757 |
| 21 Feb 2022 | CNY | 210.73 | 213.05 | 202.2 | 203.55 | 203.55 | -7.37 (-3.49%) | 601,383 |
| 18 Feb 2022 | CNY | 210.53 | 215.06 | 205.52 | 210.92 | 210.92 | -2.5 (-1.17%) | 568,070 |
| 17 Feb 2022 | CNY | 205.49 | 217.45 | 203.72 | 213.42 | 213.42 | +8.53 (+4.16%) | 765,711 |
| 16 Feb 2022 | CNY | 208.96 | 208.96 | 201.38 | 204.89 | 204.89 | -2.31 (-1.11%) | 551,526 |
| 15 Feb 2022 | CNY | 202.47 | 210.47 | 198.7 | 207.2 | 207.2 | +4.52 (+2.23%) | 781,274 |
| 14 Feb 2022 | CNY | 194.3 | 205.43 | 194.08 | 202.68 | 202.68 | +3.28 (+1.64%) | 992,318 |
| 11 Feb 2022 | CNY | 197.18 | 206.61 | 194.68 | 199.4 | 199.4 | +1.71 (+0.86%) | 1,044,594 |
| 10 Feb 2022 | CNY | 200.11 | 203 | 196 | 197.69 | 197.69 | -4.15 (-2.06%) | 636,134 |
| 9 Feb 2022 | CNY | 207.07 | 208.5 | 196 | 201.84 | 201.84 | -4.74 (-2.29%) | 738,880 |
| 8 Feb 2022 | CNY | 202.3 | 210.05 | 200.12 | 206.58 | 206.58 | +1.41 (+0.69%) | 718,511 |
| 7 Feb 2022 | CNY | 215.31 | 215.88 | 203.22 | 205.17 | 205.17 | -5.29 (-2.51%) | 634,961 |
| 28 Jan 2022 | CNY | 219.9 | 223.36 | 208.47 | 210.46 | 210.46 | -5.34 (-2.47%) | 709,338 |
| 27 Jan 2022 | CNY | 228.17 | 229.61 | 215 | 215.8 | 215.8 | -9.47 (-4.20%) | 1,093,159 |
| 26 Jan 2022 | CNY | 220.14 | 227.68 | 218.38 | 225.27 | 225.27 | +0.32 (+0.14%) | 1,274,124 |
| 25 Jan 2022 | CNY | 236 | 239.12 | 223.88 | 224.95 | 224.95 | -33.07 (-12.82%) | 2,227,838 |
| 24 Jan 2022 | CNY | 257.27 | 261.3 | 250.43 | 258.02 | 258.02 | +4.06 (+1.60%) | 436,021 |
| 21 Jan 2022 | CNY | 257 | 261.07 | 252.18 | 253.96 | 253.96 | -2.43 (-0.95%) | 412,437 |
| 20 Jan 2022 | CNY | 263.36 | 268.98 | 256.33 | 256.39 | 256.39 | -7.01 (-2.66%) | 400,055 |
| 19 Jan 2022 | CNY | 270.21 | 274.8 | 262.35 | 263.4 | 263.4 | -10.29 (-3.76%) | 457,881 |
| 18 Jan 2022 | CNY | 277 | 288.88 | 270.88 | 273.69 | 273.69 | -0.32 (-0.12%) | 661,828 |
| 17 Jan 2022 | CNY | 280.98 | 280.98 | 269.01 | 274.01 | 274.01 | -3.5 (-1.26%) | 474,146 |
| 14 Jan 2022 | CNY | 269.6 | 280.83 | 268.05 | 277.51 | 277.51 | +4.91 (+1.80%) | 548,529 |
| 13 Jan 2022 | CNY | 281.21 | 281.21 | 271 | 272.6 | 272.6 | -7.9 (-2.82%) | 595,309 |
| 12 Jan 2022 | CNY | 283 | 288 | 277.68 | 280.5 | 280.5 | -1.82 (-0.64%) | 579,856 |
| 11 Jan 2022 | CNY | 286.5 | 288.33 | 276.04 | 282.32 | 282.32 | -3.18 (-1.11%) | 560,533 |
