| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 244.43 | 247.99 | 240.12 | 243.05 | 243.05 | +0.75 (+0.31%) | 270,922 |
| 24 Feb 2022 | CNY | 245.68 | 247.28 | 239.55 | 242.3 | 242.3 | -3.66 (-1.49%) | 297,726 |
| 23 Feb 2022 | CNY | 235.12 | 246.2 | 235.12 | 245.96 | 245.96 | +8.96 (+3.78%) | 442,893 |
| 22 Feb 2022 | CNY | 233.92 | 239.4 | 228.96 | 237 | 237 | +3.02 (+1.29%) | 265,242 |
| 21 Feb 2022 | CNY | 243.47 | 243.66 | 232.54 | 233.98 | 233.98 | -9.52 (-3.91%) | 429,224 |
| 18 Feb 2022 | CNY | 241.43 | 244.5 | 238.53 | 243.5 | 243.5 | +1.5 (+0.62%) | 173,465 |
| 17 Feb 2022 | CNY | 244 | 249.74 | 241 | 242 | 242 | -2 (-0.82%) | 347,599 |
| 16 Feb 2022 | CNY | 250.55 | 252.02 | 242 | 244 | 244 | -7.38 (-2.94%) | 264,430 |
| 15 Feb 2022 | CNY | 255.21 | 255.21 | 245.11 | 251.38 | 251.38 | +6.26 (+2.55%) | 278,576 |
| 14 Feb 2022 | CNY | 243 | 250.59 | 237.12 | 245.12 | 245.12 | +2.09 (+0.86%) | 423,854 |
| 11 Feb 2022 | CNY | 232.27 | 244.86 | 230.08 | 243.03 | 243.03 | +8.95 (+3.82%) | 491,550 |
| 10 Feb 2022 | CNY | 244.88 | 248.4 | 233.39 | 234.08 | 234.08 | -11.07 (-4.52%) | 440,077 |
| 9 Feb 2022 | CNY | 240.01 | 250.54 | 239.16 | 245.15 | 245.15 | +4.37 (+1.81%) | 420,902 |
| 8 Feb 2022 | CNY | 252.76 | 252.76 | 233.1 | 240.78 | 240.78 | -8.82 (-3.53%) | 525,685 |
| 7 Feb 2022 | CNY | 256 | 258 | 245.7 | 249.6 | 249.6 | -2.17 (-0.86%) | 326,883 |
| 28 Jan 2022 | CNY | 256.75 | 261 | 251.53 | 251.77 | 251.77 | -4.73 (-1.84%) | 356,436 |
| 27 Jan 2022 | CNY | 265.9 | 273.72 | 253.93 | 256.5 | 256.5 | -10.24 (-3.84%) | 285,149 |
| 26 Jan 2022 | CNY | 270.31 | 270.31 | 261.29 | 266.74 | 266.74 | -3.1 (-1.15%) | 433,191 |
| 25 Jan 2022 | CNY | 267 | 281.8 | 262.99 | 269.84 | 269.84 | +2.77 (+1.04%) | 670,541 |
| 24 Jan 2022 | CNY | 271.6 | 272 | 263.52 | 267.07 | 267.07 | +0.07 (+0.03%) | 433,997 |
| 21 Jan 2022 | CNY | 284.88 | 284.88 | 265.15 | 267 | 267 | -11 (-3.96%) | 474,023 |
| 20 Jan 2022 | CNY | 282.22 | 284.52 | 277.02 | 278 | 278 | -4.22 (-1.50%) | 307,331 |
| 19 Jan 2022 | CNY | 289.13 | 289.13 | 280.13 | 282.22 | 282.22 | -7.78 (-2.68%) | 268,639 |
| 18 Jan 2022 | CNY | 286.86 | 297 | 286.86 | 290 | 290 | +3 (+1.05%) | 378,395 |
| 17 Jan 2022 | CNY | 283.4 | 289.68 | 275.08 | 287 | 287 | +7.41 (+2.65%) | 532,381 |
| 14 Jan 2022 | CNY | 268.09 | 280.99 | 265 | 279.59 | 279.59 | +11.51 (+4.29%) | 492,192 |
| 13 Jan 2022 | CNY | 281 | 281.01 | 266 | 268.08 | 268.08 | -13.9 (-4.93%) | 728,256 |
| 12 Jan 2022 | CNY | 277.77 | 284.67 | 277.15 | 281.98 | 281.98 | +6.93 (+2.52%) | 335,210 |
| 11 Jan 2022 | CNY | 286 | 289.25 | 274.05 | 275.05 | 275.05 | -12.95 (-4.50%) | 999,680 |
| 10 Jan 2022 | CNY | 287.83 | 295.82 | 284.14 | 288 | 288 | -4 (-1.37%) | 510,859 |
