| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 112 | 112.8 | 110.01 | 111.78 | 111.78 | -0.71 (-0.63%) | 285,965 |
| 17 Feb 2022 | CNY | 112.95 | 114.28 | 111.72 | 112.49 | 112.49 | -1.79 (-1.57%) | 478,820 |
| 16 Feb 2022 | CNY | 113.33 | 116.9 | 111.73 | 114.28 | 114.28 | +1.3 (+1.15%) | 619,304 |
| 15 Feb 2022 | CNY | 110.87 | 115.88 | 109.15 | 112.98 | 112.98 | +3.08 (+2.80%) | 546,890 |
| 14 Feb 2022 | CNY | 106.81 | 110.85 | 106.23 | 109.9 | 109.9 | 0.0 (0.0%) | 903,864 |
| 11 Feb 2022 | CNY | 113.03 | 113.03 | 105.43 | 109.9 | 109.9 | -3.2 (-2.83%) | 1,447,001 |
| 10 Feb 2022 | CNY | 118.29 | 118.97 | 110.8 | 113.1 | 113.1 | -4.83 (-4.10%) | 1,015,168 |
| 9 Feb 2022 | CNY | 115.89 | 120.86 | 115.36 | 117.93 | 117.93 | +1.8 (+1.55%) | 661,242 |
| 8 Feb 2022 | CNY | 119.06 | 121.85 | 114.23 | 116.13 | 116.13 | -3.77 (-3.14%) | 655,076 |
| 7 Feb 2022 | CNY | 124.76 | 125.6 | 119.66 | 119.9 | 119.9 | -5.05 (-4.04%) | 356,212 |
| 28 Jan 2022 | CNY | 121.11 | 125.47 | 121 | 124.95 | 124.95 | +3.35 (+2.75%) | 347,878 |
| 27 Jan 2022 | CNY | 121.66 | 125 | 121 | 121.6 | 121.6 | -1.16 (-0.94%) | 388,558 |
| 26 Jan 2022 | CNY | 123.68 | 124.56 | 121 | 122.76 | 122.76 | -0.92 (-0.74%) | 351,426 |
| 25 Jan 2022 | CNY | 124.91 | 127.3 | 122 | 123.68 | 123.68 | -2.6 (-2.06%) | 518,194 |
| 24 Jan 2022 | CNY | 119.59 | 127.38 | 117.8 | 126.28 | 126.28 | +5.34 (+4.42%) | 990,120 |
| 21 Jan 2022 | CNY | 117.5 | 125.89 | 117.5 | 120.94 | 120.94 | +4.94 (+4.26%) | 1,631,572 |
| 20 Jan 2022 | CNY | 119.67 | 120.35 | 115.57 | 116 | 116 | -4 (-3.33%) | 733,791 |
| 19 Jan 2022 | CNY | 119.3 | 121.39 | 117.6 | 120 | 120 | +0.74 (+0.62%) | 822,933 |
| 18 Jan 2022 | CNY | 121.59 | 121.59 | 118.2 | 119.26 | 119.26 | -2.13 (-1.75%) | 1,066,475 |
| 17 Jan 2022 | CNY | 120.04 | 123 | 120.04 | 121.39 | 121.39 | +0.76 (+0.63%) | 662,726 |
| 14 Jan 2022 | CNY | 121.2 | 122.39 | 119.5 | 120.63 | 120.63 | -0.69 (-0.57%) | 856,462 |
| 13 Jan 2022 | CNY | 124 | 124.01 | 119.51 | 121.32 | 121.32 | -2.68 (-2.16%) | 1,135,213 |
| 12 Jan 2022 | CNY | 122.94 | 125.87 | 121.9 | 124 | 124 | +1.55 (+1.27%) | 1,471,585 |
| 11 Jan 2022 | CNY | 126.5 | 128.64 | 122.31 | 122.45 | 122.45 | -3.35 (-2.66%) | 994,986 |
| 10 Jan 2022 | CNY | 124 | 126.7 | 121.5 | 125.8 | 125.8 | -0.18 (-0.14%) | 596,792 |
| 7 Jan 2022 | CNY | 128.9 | 132.87 | 123.88 | 125.98 | 125.98 | -2.08 (-1.62%) | 1,005,634 |
| 6 Jan 2022 | CNY | 126.2 | 131.5 | 124.5 | 128.06 | 128.06 | +3.5 (+2.81%) | 1,676,248 |
| 5 Jan 2022 | CNY | 129.39 | 129.94 | 122.8 | 124.56 | 124.56 | -3.95 (-3.07%) | 1,131,148 |
| 4 Jan 2022 | CNY | 131 | 131.14 | 125.51 | 128.51 | 128.51 | -3.57 (-2.70%) | 1,198,768 |
| 31 Dec 2021 | CNY | 133.78 | 134.77 | 129.2 | 132.08 | 132.08 | -1.72 (-1.29%) | 2,186,682 |
