| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 152.72 | 154.62 | 148.26 | 151.83 | 151.83 | -0.6 (-0.39%) | 675,682 |
| 11 Apr 2022 | CNY | 158.35 | 158.88 | 152.22 | 152.43 | 152.43 | -7.37 (-4.61%) | 555,593 |
| 8 Apr 2022 | CNY | 165.74 | 166.67 | 156.2 | 159.8 | 159.8 | -5.92 (-3.57%) | 1,360,164 |
| 7 Apr 2022 | CNY | 170.6 | 170.6 | 165.71 | 165.72 | 165.72 | -4.78 (-2.80%) | 659,539 |
| 6 Apr 2022 | CNY | 175.2 | 176.17 | 170 | 170.5 | 170.5 | -5.08 (-2.89%) | 466,605 |
| 1 Apr 2022 | CNY | 175.68 | 177 | 170 | 175.58 | 175.58 | -0.1 (-0.06%) | 587,548 |
| 31 Mar 2022 | CNY | 180.19 | 180.19 | 175.2 | 175.68 | 175.68 | -5.43 (-3.00%) | 491,230 |
| 30 Mar 2022 | CNY | 180.08 | 182.13 | 178.05 | 181.11 | 181.11 | +2.29 (+1.28%) | 468,237 |
| 29 Mar 2022 | CNY | 183.91 | 183.91 | 177.04 | 178.82 | 178.82 | -3.19 (-1.75%) | 481,527 |
| 28 Mar 2022 | CNY | 183.01 | 186.2 | 180.01 | 182.01 | 182.01 | -1.99 (-1.08%) | 395,531 |
| 25 Mar 2022 | CNY | 188.14 | 190.88 | 184 | 184 | 184 | -4.28 (-2.27%) | 324,621 |
| 24 Mar 2022 | CNY | 187.67 | 189.2 | 185.31 | 188.28 | 188.28 | -0.52 (-0.28%) | 401,024 |
| 23 Mar 2022 | CNY | 194.16 | 194.16 | 187 | 188.8 | 188.8 | -3.35 (-1.74%) | 521,554 |
| 22 Mar 2022 | CNY | 193.64 | 197.5 | 186.68 | 192.15 | 192.15 | -0.72 (-0.37%) | 609,050 |
| 21 Mar 2022 | CNY | 187.61 | 194.87 | 185.54 | 192.87 | 192.87 | +5.24 (+2.79%) | 498,138 |
| 18 Mar 2022 | CNY | 191.48 | 191.48 | 181.5 | 187.63 | 187.63 | -2.37 (-1.25%) | 702,538 |
| 17 Mar 2022 | CNY | 187.93 | 198.9 | 185.01 | 190 | 190 | +9.27 (+5.13%) | 1,058,240 |
| 16 Mar 2022 | CNY | 184.55 | 184.97 | 173.01 | 180.73 | 180.73 | +1.07 (+0.60%) | 1,045,744 |
| 15 Mar 2022 | CNY | 190.63 | 190.63 | 177.51 | 179.66 | 179.66 | -12.84 (-6.67%) | 986,288 |
| 14 Mar 2022 | CNY | 209.42 | 209.42 | 190.2 | 192.5 | 192.5 | -16.5 (-7.89%) | 1,253,642 |
| 11 Mar 2022 | CNY | 216.18 | 216.18 | 205.51 | 209 | 209 | -9 (-4.13%) | 551,396 |
| 10 Mar 2022 | CNY | 219 | 223.29 | 213.89 | 218 | 218 | +1.98 (+0.92%) | 456,820 |
| 9 Mar 2022 | CNY | 213.75 | 222.92 | 211.68 | 216.02 | 216.02 | +3.79 (+1.79%) | 629,450 |
| 8 Mar 2022 | CNY | 215.98 | 223.08 | 210.19 | 212.23 | 212.23 | -3.77 (-1.75%) | 469,972 |
| 7 Mar 2022 | CNY | 226 | 226 | 213.31 | 216 | 216 | -8.51 (-3.79%) | 334,228 |
| 4 Mar 2022 | CNY | 225.9 | 229.62 | 221.31 | 224.51 | 224.51 | -1.59 (-0.70%) | 317,153 |
| 3 Mar 2022 | CNY | 234.4 | 235.04 | 225.01 | 226.1 | 226.1 | -7.89 (-3.37%) | 424,945 |
| 2 Mar 2022 | CNY | 235.13 | 236.66 | 231.29 | 233.99 | 233.99 | -1.88 (-0.80%) | 242,165 |
| 1 Mar 2022 | CNY | 240.66 | 240.66 | 233.57 | 235.87 | 235.87 | -4.8 (-1.99%) | 343,488 |
| 28 Feb 2022 | CNY | 242.8 | 244.99 | 237.5 | 240.67 | 240.67 | -2.38 (-0.98%) | 349,355 |
