| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 111.9 | 114.2 | 110.24 | 111.3 | 111.3 | -0.6 (-0.54%) | 6,390,934 |
| 25 Feb 2022 | CNY | 113.57 | 114.58 | 110.09 | 111.9 | 111.9 | +2.19 (+2.00%) | 6,746,990 |
| 24 Feb 2022 | CNY | 111.8 | 113.98 | 107.79 | 109.71 | 109.71 | -3.19 (-2.83%) | 8,506,336 |
| 23 Feb 2022 | CNY | 101.4 | 113.9 | 101.3 | 112.9 | 112.9 | +9.65 (+9.35%) | 12,792,792 |
| 22 Feb 2022 | CNY | 101.01 | 103.35 | 97.24 | 103.25 | 103.25 | +0.75 (+0.73%) | 6,828,262 |
| 21 Feb 2022 | CNY | 103.8 | 105.7 | 102 | 102.5 | 102.5 | -1.89 (-1.81%) | 4,586,782 |
| 18 Feb 2022 | CNY | 107.1 | 108.39 | 103.61 | 104.39 | 104.39 | -4.53 (-4.16%) | 5,552,857 |
| 17 Feb 2022 | CNY | 105 | 109.51 | 104.41 | 108.92 | 108.92 | +3.77 (+3.59%) | 5,971,338 |
| 16 Feb 2022 | CNY | 110 | 110.2 | 104.91 | 105.15 | 105.15 | -3.18 (-2.94%) | 5,516,036 |
| 15 Feb 2022 | CNY | 105 | 109 | 104.03 | 108.33 | 108.33 | +3.88 (+3.71%) | 5,501,170 |
| 14 Feb 2022 | CNY | 103.32 | 105.48 | 100.63 | 104.45 | 104.45 | +0.13 (+0.12%) | 3,614,561 |
| 11 Feb 2022 | CNY | 105 | 107.85 | 103.82 | 104.32 | 104.32 | -1.98 (-1.86%) | 3,364,964 |
| 10 Feb 2022 | CNY | 108.45 | 109.1 | 105.2 | 106.3 | 106.3 | -1.83 (-1.69%) | 3,739,746 |
| 9 Feb 2022 | CNY | 104.5 | 108.29 | 103.11 | 108.13 | 108.13 | +2.2 (+2.08%) | 4,032,798 |
| 8 Feb 2022 | CNY | 109 | 109.78 | 103.33 | 105.93 | 105.93 | -3.41 (-3.12%) | 5,622,892 |
| 7 Feb 2022 | CNY | 112.35 | 116.92 | 108.51 | 109.34 | 109.34 | +0.44 (+0.40%) | 5,863,874 |
| 28 Jan 2022 | CNY | 112.86 | 114.21 | 108.55 | 108.9 | 108.9 | -3.51 (-3.12%) | 4,464,734 |
| 27 Jan 2022 | CNY | 115.8 | 118.45 | 112.21 | 112.41 | 112.41 | -3.74 (-3.22%) | 4,707,873 |
| 26 Jan 2022 | CNY | 112 | 119.88 | 111 | 116.15 | 116.15 | +4.65 (+4.17%) | 8,199,178 |
| 25 Jan 2022 | CNY | 119 | 119.95 | 111.48 | 111.5 | 111.5 | -3.26 (-2.84%) | 6,137,196 |
| 24 Jan 2022 | CNY | 110 | 115.62 | 109.57 | 114.76 | 114.76 | +3.76 (+3.39%) | 5,866,137 |
| 21 Jan 2022 | CNY | 110.78 | 114.33 | 109.56 | 111 | 111 | -0.76 (-0.68%) | 4,706,640 |
| 20 Jan 2022 | CNY | 111.96 | 114.8 | 110.52 | 111.76 | 111.76 | -0.32 (-0.29%) | 4,995,325 |
| 19 Jan 2022 | CNY | 111 | 113.28 | 110.12 | 112.08 | 112.08 | -0.44 (-0.39%) | 5,488,297 |
| 18 Jan 2022 | CNY | 109.5 | 113.95 | 107.72 | 112.52 | 112.52 | +3.07 (+2.80%) | 8,761,501 |
| 17 Jan 2022 | CNY | 105.9 | 110.72 | 104.8 | 109.45 | 109.45 | +4.15 (+3.94%) | 8,682,395 |
| 14 Jan 2022 | CNY | 101.5 | 106.8 | 101.01 | 105.3 | 105.3 | +3 (+2.93%) | 7,063,463 |
| 13 Jan 2022 | CNY | 105.4 | 105.49 | 101.7 | 102.3 | 102.3 | -3.2 (-3.03%) | 6,397,653 |
| 12 Jan 2022 | CNY | 105.28 | 106.3 | 104 | 105.5 | 105.5 | +1.19 (+1.14%) | 6,431,955 |
| 11 Jan 2022 | CNY | 107.89 | 108.44 | 102.5 | 104.31 | 104.31 | -3.8 (-3.51%) | 10,409,528 |
