| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 104.99 | 105.68 | 101.94 | 103.4 | 103.4 | -1.6 (-1.52%) | 555,800 |
| 25 Feb 2022 | CNY | 104.5 | 106.21 | 101.6 | 105 | 105 | +1.31 (+1.26%) | 855,570 |
| 24 Feb 2022 | CNY | 103.66 | 107.91 | 101.5 | 103.69 | 103.69 | +0.19 (+0.18%) | 1,361,167 |
| 23 Feb 2022 | CNY | 100.8 | 105.45 | 99 | 103.5 | 103.5 | +3.58 (+3.58%) | 1,160,541 |
| 22 Feb 2022 | CNY | 100.99 | 101.9 | 97.45 | 99.92 | 99.92 | -1.26 (-1.25%) | 956,200 |
| 21 Feb 2022 | CNY | 101.95 | 104 | 99.05 | 101.18 | 101.18 | -0.81 (-0.79%) | 1,049,724 |
| 18 Feb 2022 | CNY | 99.17 | 102 | 98 | 101.99 | 101.99 | +2.62 (+2.64%) | 1,016,294 |
| 17 Feb 2022 | CNY | 96.5 | 99.87 | 95.13 | 99.37 | 99.37 | +2.87 (+2.97%) | 946,248 |
| 16 Feb 2022 | CNY | 94.87 | 97.98 | 92.18 | 96.5 | 96.5 | +2.55 (+2.71%) | 1,172,388 |
| 15 Feb 2022 | CNY | 92.42 | 94.38 | 89 | 93.95 | 93.95 | +4.95 (+5.56%) | 1,181,901 |
| 14 Feb 2022 | CNY | 84.78 | 90.8 | 84 | 89 | 89 | +2.8 (+3.25%) | 1,898,395 |
| 11 Feb 2022 | CNY | 92 | 92 | 81.67 | 86.2 | 86.2 | -5.88 (-6.39%) | 3,366,270 |
| 10 Feb 2022 | CNY | 105.45 | 105.98 | 92.01 | 92.08 | 92.08 | -14.06 (-13.25%) | 2,120,294 |
| 9 Feb 2022 | CNY | 106.8 | 109.8 | 103.92 | 106.14 | 106.14 | -2.23 (-2.06%) | 977,300 |
| 8 Feb 2022 | CNY | 106.43 | 109.2 | 102.56 | 108.37 | 108.37 | +2 (+1.88%) | 1,274,800 |
| 7 Feb 2022 | CNY | 104 | 109.5 | 103 | 106.37 | 106.37 | +5.99 (+5.97%) | 1,616,637 |
| 28 Jan 2022 | CNY | 101.98 | 104.38 | 95.69 | 100.38 | 100.38 | -1.54 (-1.51%) | 1,501,856 |
| 27 Jan 2022 | CNY | 102.01 | 108.8 | 100.52 | 101.92 | 101.92 | -2.4 (-2.30%) | 1,136,200 |
| 26 Jan 2022 | CNY | 103.72 | 107 | 100.5 | 104.32 | 104.32 | +1.18 (+1.14%) | 1,125,185 |
| 25 Jan 2022 | CNY | 107 | 108.88 | 102.81 | 103.14 | 103.14 | -4.6 (-4.27%) | 1,000,593 |
| 24 Jan 2022 | CNY | 108.03 | 110.51 | 107.28 | 107.74 | 107.74 | -2.76 (-2.50%) | 857,000 |
| 21 Jan 2022 | CNY | 107.6 | 112.59 | 106.01 | 110.5 | 110.5 | +2.79 (+2.59%) | 1,193,887 |
| 20 Jan 2022 | CNY | 112.33 | 112.7 | 107.21 | 107.71 | 107.71 | -4.89 (-4.34%) | 1,074,746 |
| 19 Jan 2022 | CNY | 115 | 115 | 111.03 | 112.6 | 112.6 | -1.28 (-1.12%) | 1,095,630 |
| 18 Jan 2022 | CNY | 114.9 | 115.16 | 111.01 | 113.88 | 113.88 | -0.62 (-0.54%) | 1,019,300 |
| 17 Jan 2022 | CNY | 112.82 | 115.58 | 111.5 | 114.5 | 114.5 | +2.1 (+1.87%) | 1,553,200 |
| 14 Jan 2022 | CNY | 111 | 114.87 | 109 | 112.4 | 112.4 | +1.44 (+1.30%) | 1,584,352 |
| 13 Jan 2022 | CNY | 115.8 | 117.32 | 110 | 110.96 | 110.96 | -2.21 (-1.95%) | 2,028,099 |
| 12 Jan 2022 | CNY | 103.11 | 115.19 | 102 | 113.17 | 113.17 | +10.07 (+9.77%) | 2,208,500 |
| 11 Jan 2022 | CNY | 106 | 110.8 | 101.41 | 103.1 | 103.1 | -2.9 (-2.74%) | 1,633,703 |
