| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 147.07 | 149.12 | 144.72 | 145.91 | 145.91 | -3.24 (-2.17%) | 26,947,521 |
| 17 Feb 2022 | CNY | 141.73 | 151.72 | 139.04 | 149.15 | 149.15 | +9.32 (+6.67%) | 47,584,214 |
| 16 Feb 2022 | CNY | 141 | 143.68 | 138.59 | 139.83 | 139.83 | +1.2 (+0.87%) | 27,602,353 |
| 15 Feb 2022 | CNY | 136.8 | 139 | 133.5 | 138.63 | 138.63 | +2.13 (+1.56%) | 25,035,373 |
| 14 Feb 2022 | CNY | 132.1 | 139.1 | 130.44 | 136.5 | 136.5 | +3.49 (+2.62%) | 27,046,115 |
| 11 Feb 2022 | CNY | 131.1 | 138.36 | 128.52 | 133.01 | 133.01 | +1.91 (+1.46%) | 34,563,174 |
| 10 Feb 2022 | CNY | 129.77 | 131.5 | 126.27 | 131.1 | 131.1 | +1.1 (+0.85%) | 23,530,640 |
| 9 Feb 2022 | CNY | 126.01 | 130.48 | 122.66 | 130 | 130 | +3.74 (+2.96%) | 23,613,863 |
| 8 Feb 2022 | CNY | 132.68 | 133 | 122.01 | 126.26 | 126.26 | -7.63 (-5.70%) | 33,166,890 |
| 7 Feb 2022 | CNY | 138 | 139.88 | 132.8 | 133.89 | 133.89 | -0.06 (-0.04%) | 24,051,319 |
| 28 Jan 2022 | CNY | 137.31 | 138.2 | 132.5 | 133.95 | 133.95 | -2.25 (-1.65%) | 24,599,115 |
| 27 Jan 2022 | CNY | 141.78 | 142 | 135.82 | 136.2 | 136.2 | -2.56 (-1.84%) | 25,380,091 |
| 26 Jan 2022 | CNY | 139.9 | 142.56 | 137.26 | 138.76 | 138.76 | +0.75 (+0.54%) | 30,305,114 |
| 25 Jan 2022 | CNY | 136.95 | 141.25 | 135.1 | 138.01 | 138.01 | +3.14 (+2.33%) | 57,484,877 |
| 24 Jan 2022 | CNY | 124 | 134.87 | 122.63 | 134.87 | 134.87 | +12.26 (+10.00%) | 48,445,231 |
| 21 Jan 2022 | CNY | 120.96 | 124.95 | 119.22 | 122.61 | 122.61 | +1.11 (+0.91%) | 20,452,867 |
| 20 Jan 2022 | CNY | 122.24 | 124.65 | 121.01 | 121.5 | 121.5 | -1.58 (-1.28%) | 21,673,102 |
| 19 Jan 2022 | CNY | 128.8 | 129.2 | 121.09 | 123.08 | 123.08 | -6.35 (-4.91%) | 28,873,192 |
| 18 Jan 2022 | CNY | 126.99 | 130.26 | 125.81 | 129.43 | 129.43 | +1.94 (+1.52%) | 18,519,959 |
| 17 Jan 2022 | CNY | 128.06 | 129.5 | 125.66 | 127.49 | 127.49 | -1.14 (-0.89%) | 16,010,767 |
| 14 Jan 2022 | CNY | 125.5 | 129.4 | 125.35 | 128.63 | 128.63 | +1.46 (+1.15%) | 17,393,880 |
| 13 Jan 2022 | CNY | 132.87 | 132.98 | 125.8 | 127.17 | 127.17 | -4.29 (-3.26%) | 23,916,271 |
| 12 Jan 2022 | CNY | 129.59 | 132.5 | 128.8 | 131.46 | 131.46 | +4.31 (+3.39%) | 27,256,545 |
| 11 Jan 2022 | CNY | 129 | 130.75 | 125.67 | 127.15 | 127.15 | -1.91 (-1.48%) | 18,819,048 |
| 10 Jan 2022 | CNY | 128.5 | 132.44 | 127.5 | 129.06 | 129.06 | +1.22 (+0.95%) | 20,773,801 |
| 7 Jan 2022 | CNY | 132 | 132.89 | 125.66 | 127.84 | 127.84 | -5.06 (-3.81%) | 27,393,778 |
| 6 Jan 2022 | CNY | 129.05 | 134.45 | 128.18 | 132.9 | 132.9 | +1.71 (+1.30%) | 22,064,186 |
| 5 Jan 2022 | CNY | 134.99 | 135.6 | 130.09 | 131.19 | 131.19 | -4.05 (-2.99%) | 21,128,914 |
| 4 Jan 2022 | CNY | 145.2 | 145.99 | 133.9 | 135.24 | 135.24 | -7.61 (-5.33%) | 32,996,879 |
| 31 Dec 2021 | CNY | 140 | 143.25 | 138.49 | 142.85 | 142.85 | +4.85 (+3.51%) | 24,434,148 |
