| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 166 | 169.0733 | 160 | 161.9667 | 161.9667 | -0.38 (-0.23%) | 2,875,273 |
| 24 Feb 2022 | CNY | 162.2 | 168 | 160.2333 | 162.3467 | 162.3467 | -1.2 (-0.73%) | 3,562,306 |
| 23 Feb 2022 | CNY | 160.3733 | 165.3267 | 159.2 | 163.5467 | 163.5467 | +3.147 (+1.96%) | 3,424,188 |
| 22 Feb 2022 | CNY | 150 | 161.6667 | 149.5333 | 160.4 | 160.4 | +6.4 (+4.16%) | 4,399,992 |
| 21 Feb 2022 | CNY | 157.18 | 157.1867 | 146.7267 | 154 | 154 | -3.647 (-2.31%) | 4,131,450 |
| 18 Feb 2022 | CNY | 154.5 | 160.2533 | 153.3867 | 157.6467 | 157.6467 | +0.34 (+0.22%) | 3,638,166 |
| 17 Feb 2022 | CNY | 143.58 | 159.72 | 143.3333 | 157.3067 | 157.3067 | +12.933 (+8.96%) | 5,884,995 |
| 16 Feb 2022 | CNY | 146.6667 | 148.2533 | 142.9733 | 144.3733 | 144.3733 | -1.953 (-1.33%) | 2,791,753 |
| 15 Feb 2022 | CNY | 136.1267 | 146.5333 | 133.4667 | 146.3267 | 146.3267 | +12.293 (+9.17%) | 4,324,290 |
| 14 Feb 2022 | CNY | 134 | 137.88 | 132.5867 | 134.0333 | 134.0333 | -0.833 (-0.62%) | 1,945,855 |
| 11 Feb 2022 | CNY | 137.4267 | 139.5333 | 134.42 | 134.8667 | 134.8667 | -3 (-2.18%) | 2,483,035 |
| 10 Feb 2022 | CNY | 144.2267 | 145.9267 | 135.9867 | 137.8667 | 137.8667 | -6.8 (-4.70%) | 3,291,189 |
| 9 Feb 2022 | CNY | 142 | 146.24 | 140.54 | 144.6667 | 144.6667 | +2.667 (+1.88%) | 3,447,727 |
| 8 Feb 2022 | CNY | 151.5733 | 152 | 137.4667 | 142 | 142 | -12.393 (-8.03%) | 5,301,946 |
| 7 Feb 2022 | CNY | 160.2733 | 160.6667 | 145.6667 | 154.3933 | 154.3933 | -2.247 (-1.43%) | 5,334,813 |
| 28 Jan 2022 | CNY | 164.3733 | 166.6667 | 150.8467 | 156.64 | 156.64 | -7.2 (-4.39%) | 5,822,380 |
| 27 Jan 2022 | CNY | 165.92 | 170.66 | 160 | 163.84 | 163.84 | -4.827 (-2.86%) | 5,478,162 |
| 26 Jan 2022 | CNY | 164.6667 | 173.2667 | 163.9933 | 168.6667 | 168.6667 | +7.14 (+4.42%) | 4,712,080 |
| 25 Jan 2022 | CNY | 166.3133 | 168 | 160.6067 | 161.5267 | 161.5267 | -3.8 (-2.30%) | 3,036,667 |
| 24 Jan 2022 | CNY | 150.6667 | 173.2467 | 149.3333 | 165.3267 | 165.3267 | +14.707 (+9.76%) | 8,157,346 |
| 21 Jan 2022 | CNY | 147.3333 | 155.06 | 147.3333 | 150.62 | 150.62 | +3 (+2.03%) | 3,144,606 |
| 20 Jan 2022 | CNY | 144.0333 | 151.92 | 142.7533 | 147.62 | 147.62 | +2.353 (+1.62%) | 3,411,139 |
| 19 Jan 2022 | CNY | 144.7667 | 146.6667 | 141.3333 | 145.2667 | 145.2667 | -0.28 (-0.19%) | 3,238,566 |
| 18 Jan 2022 | CNY | 142.6667 | 148.3467 | 139.2533 | 145.5467 | 145.5467 | +4.88 (+3.47%) | 4,681,573 |
| 17 Jan 2022 | CNY | 140.5933 | 148.6667 | 140.38 | 140.6667 | 140.6667 | -3.7 (-2.56%) | 5,044,765 |
| 14 Jan 2022 | CNY | 135.1533 | 146.58 | 135.1533 | 144.3667 | 144.3667 | +5.727 (+4.13%) | 5,116,941 |
| 13 Jan 2022 | CNY | 137.2667 | 141.1 | 132.74 | 138.64 | 138.64 | +0.62 (+0.45%) | 4,743,177 |
| 12 Jan 2022 | CNY | 131.62 | 139.3333 | 128.3867 | 138.02 | 138.02 | +8.247 (+6.35%) | 5,922,757 |
| 11 Jan 2022 | CNY | 135.9867 | 136.6467 | 127.92 | 129.7733 | 129.7733 | -4.86 (-3.61%) | 4,577,532 |
| 10 Jan 2022 | CNY | 134 | 141.32 | 133.54 | 134.6333 | 134.6333 | -3.147 (-2.28%) | 4,668,957 |
