| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 232.57 | 239.85 | 231.4 | 236.21 | 236.21 | +5.15 (+2.23%) | 759,706 |
| 16 Feb 2022 | CNY | 229 | 234.49 | 227.21 | 231.06 | 231.06 | +2.49 (+1.09%) | 654,548 |
| 15 Feb 2022 | CNY | 220 | 232.57 | 219.11 | 228.57 | 228.57 | +9.37 (+4.27%) | 714,634 |
| 14 Feb 2022 | CNY | 223.5 | 223.5 | 214.67 | 219.2 | 219.2 | -3.5 (-1.57%) | 531,579 |
| 11 Feb 2022 | CNY | 227.28 | 229.66 | 222.15 | 222.7 | 222.7 | -7 (-3.05%) | 693,271 |
| 10 Feb 2022 | CNY | 230.9 | 233.41 | 227.02 | 229.7 | 229.7 | -0.9 (-0.39%) | 513,596 |
| 9 Feb 2022 | CNY | 230 | 233.86 | 222.92 | 230.6 | 230.6 | +0.55 (+0.24%) | 479,164 |
| 8 Feb 2022 | CNY | 238.99 | 238.99 | 226.6 | 230.05 | 230.05 | -5.51 (-2.34%) | 377,394 |
| 7 Feb 2022 | CNY | 231 | 241.3 | 230.08 | 235.56 | 235.56 | +8.01 (+3.52%) | 560,167 |
| 28 Jan 2022 | CNY | 234.6 | 234.6 | 225.03 | 227.55 | 227.55 | -5.45 (-2.34%) | 579,817 |
| 27 Jan 2022 | CNY | 240.1 | 243.18 | 232.03 | 233 | 233 | -6.99 (-2.91%) | 504,991 |
| 26 Jan 2022 | CNY | 235.21 | 242.42 | 234.95 | 239.99 | 239.99 | +3.09 (+1.30%) | 519,253 |
| 25 Jan 2022 | CNY | 244.33 | 252 | 236.9 | 236.9 | 236.9 | -8.75 (-3.56%) | 648,931 |
| 24 Jan 2022 | CNY | 246.02 | 248.95 | 241.01 | 245.65 | 245.65 | -1.73 (-0.70%) | 497,091 |
| 21 Jan 2022 | CNY | 244.88 | 251.2 | 243.03 | 247.38 | 247.38 | +2.58 (+1.05%) | 477,857 |
| 20 Jan 2022 | CNY | 242.88 | 253.37 | 242.88 | 244.8 | 244.8 | -6.55 (-2.61%) | 560,360 |
| 19 Jan 2022 | CNY | 257.06 | 258 | 247.41 | 251.35 | 251.35 | -5.85 (-2.27%) | 629,920 |
| 18 Jan 2022 | CNY | 264 | 267.83 | 255.5 | 257.2 | 257.2 | -6.29 (-2.39%) | 814,603 |
| 17 Jan 2022 | CNY | 254 | 268.6 | 249 | 263.49 | 263.49 | +7.49 (+2.93%) | 1,252,125 |
| 14 Jan 2022 | CNY | 250 | 259.26 | 248.48 | 256 | 256 | +3.47 (+1.37%) | 903,362 |
| 13 Jan 2022 | CNY | 263.79 | 263.79 | 250.1 | 252.53 | 252.53 | -9.61 (-3.67%) | 938,063 |
| 12 Jan 2022 | CNY | 266 | 268.87 | 260.03 | 262.14 | 262.14 | -3.71 (-1.40%) | 851,950 |
| 11 Jan 2022 | CNY | 270.66 | 271 | 264 | 265.85 | 265.85 | -4.44 (-1.64%) | 531,909 |
| 10 Jan 2022 | CNY | 281.38 | 283 | 269.35 | 270.29 | 270.29 | -10.51 (-3.74%) | 636,202 |
| 7 Jan 2022 | CNY | 283.92 | 289.51 | 280 | 280.8 | 280.8 | -2.07 (-0.73%) | 488,707 |
| 6 Jan 2022 | CNY | 291 | 291.66 | 275 | 282.87 | 282.87 | -7.22 (-2.49%) | 791,041 |
| 5 Jan 2022 | CNY | 303.94 | 309.9 | 288 | 290.09 | 290.09 | -13.85 (-4.56%) | 797,156 |
| 4 Jan 2022 | CNY | 319 | 324.96 | 301.51 | 303.94 | 303.94 | -16.16 (-5.05%) | 595,061 |
| 31 Dec 2021 | CNY | 326.1 | 329.07 | 316 | 320.1 | 320.1 | +1.39 (+0.44%) | 467,816 |
| 30 Dec 2021 | CNY | 308.85 | 326.57 | 308.85 | 318.71 | 318.71 | +7.8 (+2.51%) | 477,060 |
