| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 107.99 | 112.99 | 106.03 | 106.56 | 106.56 | +0.56 (+0.53%) | 959,501 |
| 24 Feb 2022 | CNY | 108.41 | 111.22 | 103.8 | 106 | 106 | -3.5 (-3.20%) | 727,912 |
| 23 Feb 2022 | CNY | 98.55 | 110.77 | 98.55 | 109.5 | 109.5 | +6.68 (+6.50%) | 1,127,766 |
| 22 Feb 2022 | CNY | 104.03 | 105.73 | 100.41 | 102.82 | 102.82 | -1.99 (-1.90%) | 725,895 |
| 21 Feb 2022 | CNY | 106.81 | 108 | 103.99 | 104.81 | 104.81 | -2 (-1.87%) | 639,177 |
| 18 Feb 2022 | CNY | 108 | 109.52 | 105.91 | 106.81 | 106.81 | -2.72 (-2.48%) | 488,561 |
| 17 Feb 2022 | CNY | 110.28 | 113.9 | 107.49 | 109.53 | 109.53 | -0.47 (-0.43%) | 671,299 |
| 16 Feb 2022 | CNY | 109.48 | 112.8 | 106.81 | 110 | 110 | +1 (+0.92%) | 1,359,527 |
| 15 Feb 2022 | CNY | 104.01 | 112 | 102.85 | 109 | 109 | +6.97 (+6.83%) | 1,545,369 |
| 14 Feb 2022 | CNY | 105 | 107.54 | 101.18 | 102.03 | 102.03 | -3.6 (-3.41%) | 1,619,250 |
| 11 Feb 2022 | CNY | 107.02 | 108 | 104 | 105.63 | 105.63 | -1.39 (-1.30%) | 1,108,084 |
| 10 Feb 2022 | CNY | 109.48 | 110.63 | 105 | 107.02 | 107.02 | -2.54 (-2.32%) | 1,139,829 |
| 9 Feb 2022 | CNY | 107.78 | 111.2 | 104.11 | 109.56 | 109.56 | +1.55 (+1.44%) | 1,263,175 |
| 8 Feb 2022 | CNY | 118 | 118.5 | 104.15 | 108.01 | 108.01 | -11.09 (-9.31%) | 2,483,184 |
| 7 Feb 2022 | CNY | 131.26 | 136.03 | 115 | 119.1 | 119.1 | -9.7 (-7.53%) | 1,914,353 |
| 28 Jan 2022 | CNY | 126.58 | 132.92 | 123.19 | 128.8 | 128.8 | +3.2 (+2.55%) | 907,015 |
| 27 Jan 2022 | CNY | 130.5 | 132.74 | 122.52 | 125.6 | 125.6 | -3.67 (-2.84%) | 1,700,515 |
| 26 Jan 2022 | CNY | 130.21 | 133.69 | 124 | 129.27 | 129.27 | -0.25 (-0.19%) | 921,816 |
| 25 Jan 2022 | CNY | 130.85 | 135.2 | 128.01 | 129.52 | 129.52 | -2.73 (-2.06%) | 536,097 |
| 24 Jan 2022 | CNY | 136.24 | 139 | 130.19 | 132.25 | 132.25 | -2.15 (-1.60%) | 984,419 |
| 21 Jan 2022 | CNY | 124.98 | 134.58 | 120.6 | 134.4 | 134.4 | +5.5 (+4.27%) | 1,592,496 |
| 20 Jan 2022 | CNY | 135.99 | 137.92 | 128.18 | 128.9 | 128.9 | -8.1 (-5.91%) | 1,207,411 |
| 19 Jan 2022 | CNY | 140.01 | 142 | 132.59 | 137 | 137 | -5.95 (-4.16%) | 885,367 |
| 18 Jan 2022 | CNY | 138.68 | 143.89 | 137.6 | 142.95 | 142.95 | +4.55 (+3.29%) | 1,871,627 |
| 17 Jan 2022 | CNY | 144 | 147.6 | 136.01 | 138.4 | 138.4 | -0.6 (-0.43%) | 2,853,315 |
| 14 Jan 2022 | CNY | 129 | 140.65 | 126.11 | 139 | 139 | +9.57 (+7.39%) | 1,748,572 |
| 13 Jan 2022 | CNY | 129 | 132.2 | 122.76 | 129.43 | 129.43 | +3.43 (+2.72%) | 1,889,716 |
| 12 Jan 2022 | CNY | 118.91 | 127.01 | 118.91 | 126 | 126 | +6.85 (+5.75%) | 1,253,368 |
| 11 Jan 2022 | CNY | 123 | 124.67 | 118.52 | 119.15 | 119.15 | -3.75 (-3.05%) | 850,145 |
| 10 Jan 2022 | CNY | 118.5 | 125.87 | 118.5 | 122.9 | 122.9 | +2.54 (+2.11%) | 804,621 |
