| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 207.5 | 224 | 205.68 | 219.38 | 219.38 | +11.9 (+5.74%) | 1,365,602 |
| 16 Feb 2022 | CNY | 209.99 | 214 | 204.94 | 207.48 | 207.48 | -0.22 (-0.11%) | 1,139,273 |
| 15 Feb 2022 | CNY | 185 | 208.77 | 185 | 207.7 | 207.7 | +16 (+8.35%) | 1,443,311 |
| 14 Feb 2022 | CNY | 180.25 | 195.33 | 180 | 191.7 | 191.7 | +3.98 (+2.12%) | 1,004,062 |
| 11 Feb 2022 | CNY | 197.3 | 202.1 | 187.01 | 187.72 | 187.72 | -14.68 (-7.25%) | 1,613,015 |
| 10 Feb 2022 | CNY | 210.93 | 212.7 | 197 | 202.4 | 202.4 | -10.66 (-5.00%) | 1,249,888 |
| 9 Feb 2022 | CNY | 206.8 | 214.89 | 197.21 | 213.06 | 213.06 | +6.88 (+3.34%) | 1,123,800 |
| 8 Feb 2022 | CNY | 214.86 | 218.33 | 198.44 | 206.18 | 206.18 | -12.52 (-5.72%) | 861,340 |
| 7 Feb 2022 | CNY | 221.3 | 234.36 | 216.76 | 218.7 | 218.7 | +1.78 (+0.82%) | 839,587 |
| 28 Jan 2022 | CNY | 213.86 | 224.41 | 213.8 | 216.92 | 216.92 | +1.45 (+0.67%) | 925,781 |
| 27 Jan 2022 | CNY | 220.01 | 227.5 | 212.02 | 215.47 | 215.47 | -9.39 (-4.18%) | 1,000,106 |
| 26 Jan 2022 | CNY | 231.34 | 237.5 | 223.28 | 224.86 | 224.86 | -5.19 (-2.26%) | 1,389,150 |
| 25 Jan 2022 | CNY | 232 | 240.2 | 230 | 230.05 | 230.05 | -4.95 (-2.11%) | 1,121,875 |
| 24 Jan 2022 | CNY | 213.02 | 241.88 | 207 | 235 | 235 | +14.8 (+6.72%) | 3,109,204 |
| 21 Jan 2022 | CNY | 228 | 237 | 219.01 | 220.2 | 220.2 | -7.8 (-3.42%) | 1,096,224 |
| 20 Jan 2022 | CNY | 239.31 | 239.31 | 224 | 228 | 228 | -8.09 (-3.43%) | 553,316 |
| 19 Jan 2022 | CNY | 241.25 | 246.89 | 227.55 | 236.09 | 236.09 | -9.31 (-3.79%) | 713,043 |
| 18 Jan 2022 | CNY | 248.93 | 254.98 | 241.5 | 245.4 | 245.4 | -0.83 (-0.34%) | 752,925 |
| 17 Jan 2022 | CNY | 234 | 256.48 | 224.01 | 246.23 | 246.23 | +13.4 (+5.76%) | 1,063,384 |
| 14 Jan 2022 | CNY | 216.13 | 237.99 | 216 | 232.83 | 232.83 | +14.02 (+6.41%) | 1,045,963 |
| 13 Jan 2022 | CNY | 232 | 233 | 216.34 | 218.81 | 218.81 | -13.19 (-5.69%) | 618,650 |
| 12 Jan 2022 | CNY | 221.86 | 237.74 | 220.25 | 232 | 232 | +11.69 (+5.31%) | 978,274 |
| 11 Jan 2022 | CNY | 230 | 233.88 | 218.88 | 220.31 | 220.31 | -10.08 (-4.38%) | 518,096 |
| 10 Jan 2022 | CNY | 235 | 239.8 | 223.16 | 230.39 | 230.39 | -11.54 (-4.77%) | 1,400,856 |
| 7 Jan 2022 | CNY | 253.99 | 256.9 | 237.88 | 241.93 | 241.93 | -15.57 (-6.05%) | 1,131,365 |
| 6 Jan 2022 | CNY | 259.49 | 269.75 | 252.89 | 257.5 | 257.5 | -8.5 (-3.20%) | 930,829 |
| 5 Jan 2022 | CNY | 296.89 | 297.7 | 266 | 266 | 266 | -30.89 (-10.40%) | 967,236 |
| 4 Jan 2022 | CNY | 297.95 | 310.08 | 286.1 | 296.89 | 296.89 | -8.41 (-2.75%) | 699,597 |
| 31 Dec 2021 | CNY | 294 | 322 | 294 | 305.3 | 305.3 | +15.61 (+5.39%) | 1,113,527 |
| 30 Dec 2021 | CNY | 278.3 | 298.6 | 278.3 | 289.69 | 289.69 | +3.81 (+1.33%) | 953,008 |
