| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 106.42 | 110.5 | 106.11 | 110.36 | 110.36 | +3.94 (+3.70%) | 393,720 |
| 22 Feb 2022 | CNY | 107.82 | 107.87 | 105.53 | 106.42 | 106.42 | -2.4 (-2.21%) | 245,100 |
| 21 Feb 2022 | CNY | 106.66 | 109.51 | 106.05 | 108.82 | 108.82 | +2 (+1.87%) | 369,554 |
| 18 Feb 2022 | CNY | 106.03 | 107.25 | 104.6 | 106.82 | 106.82 | +0.7 (+0.66%) | 165,600 |
| 17 Feb 2022 | CNY | 106.91 | 107.46 | 106.02 | 106.12 | 106.12 | -0.79 (-0.74%) | 170,200 |
| 16 Feb 2022 | CNY | 106.88 | 107.9 | 105.72 | 106.91 | 106.91 | +0.3 (+0.28%) | 168,480 |
| 15 Feb 2022 | CNY | 104.47 | 107.37 | 104 | 106.61 | 106.61 | +2.14 (+2.05%) | 194,542 |
| 14 Feb 2022 | CNY | 105 | 105.54 | 103.1 | 104.47 | 104.47 | -1.12 (-1.06%) | 246,020 |
| 11 Feb 2022 | CNY | 107.93 | 108.5 | 104.88 | 105.59 | 105.59 | -2.21 (-2.05%) | 423,226 |
| 10 Feb 2022 | CNY | 107.98 | 108.52 | 107.07 | 107.8 | 107.8 | -0.18 (-0.17%) | 200,200 |
| 9 Feb 2022 | CNY | 108.7 | 109.4 | 107.2 | 107.98 | 107.98 | -0.72 (-0.66%) | 291,700 |
| 8 Feb 2022 | CNY | 110.53 | 110.53 | 106.01 | 108.7 | 108.7 | -1.83 (-1.66%) | 421,000 |
| 7 Feb 2022 | CNY | 110.99 | 112.44 | 106.01 | 110.53 | 110.53 | +2.98 (+2.77%) | 356,700 |
| 28 Jan 2022 | CNY | 107.5 | 109.66 | 105.3 | 107.55 | 107.55 | +2.24 (+2.13%) | 179,600 |
| 27 Jan 2022 | CNY | 111.11 | 112.5 | 105.2 | 105.31 | 105.31 | -4.79 (-4.35%) | 362,800 |
| 26 Jan 2022 | CNY | 112.09 | 113.83 | 109.5 | 110.1 | 110.1 | -2 (-1.78%) | 355,500 |
| 25 Jan 2022 | CNY | 114.63 | 117.51 | 112 | 112.1 | 112.1 | -3.94 (-3.40%) | 298,100 |
| 24 Jan 2022 | CNY | 116.7 | 117.49 | 114.9 | 116.04 | 116.04 | -0.65 (-0.56%) | 277,200 |
| 21 Jan 2022 | CNY | 119.14 | 119.3 | 116.67 | 116.69 | 116.69 | -2.21 (-1.86%) | 251,500 |
| 20 Jan 2022 | CNY | 119.9 | 121.49 | 118.18 | 118.9 | 118.9 | -1.1 (-0.92%) | 238,300 |
| 19 Jan 2022 | CNY | 120.28 | 121.5 | 117 | 120 | 120 | -0.09 (-0.07%) | 464,600 |
| 18 Jan 2022 | CNY | 124.68 | 124.68 | 119.66 | 120.09 | 120.09 | -2.82 (-2.29%) | 315,723 |
| 17 Jan 2022 | CNY | 122.27 | 123.77 | 120.02 | 122.91 | 122.91 | +1.96 (+1.62%) | 398,496 |
| 14 Jan 2022 | CNY | 121 | 122 | 119.2 | 120.95 | 120.95 | +0.07 (+0.06%) | 317,607 |
| 13 Jan 2022 | CNY | 123.4 | 123.5 | 120.68 | 120.88 | 120.88 | -2.27 (-1.84%) | 399,007 |
| 12 Jan 2022 | CNY | 123.18 | 124.5 | 123.02 | 123.15 | 123.15 | -0.86 (-0.69%) | 265,600 |
| 11 Jan 2022 | CNY | 126.2 | 126.2 | 123 | 124.01 | 124.01 | -1.49 (-1.19%) | 368,226 |
| 10 Jan 2022 | CNY | 124.19 | 126.29 | 122.44 | 125.5 | 125.5 | +0.85 (+0.68%) | 252,045 |
| 7 Jan 2022 | CNY | 129.43 | 130.33 | 124 | 124.65 | 124.65 | -4.82 (-3.72%) | 555,400 |
| 6 Jan 2022 | CNY | 126.39 | 130.5 | 124.5 | 129.47 | 129.47 | +2.41 (+1.90%) | 531,430 |
