| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 95.7 | 96 | 92.58 | 92.88 | 92.88 | -3.28 (-3.41%) | 2,288,515 |
| 9 Feb 2022 | CNY | 98.08 | 100 | 95.7 | 96.16 | 96.16 | -2.08 (-2.12%) | 3,577,072 |
| 8 Feb 2022 | CNY | 102.28 | 103.59 | 97.5 | 98.24 | 98.24 | -4.66 (-4.53%) | 2,097,287 |
| 7 Feb 2022 | CNY | 105.32 | 105.92 | 102.21 | 102.9 | 102.9 | -0.46 (-0.45%) | 977,418 |
| 28 Jan 2022 | CNY | 103.89 | 106.8 | 103.15 | 103.36 | 103.36 | +0.56 (+0.54%) | 1,129,266 |
| 27 Jan 2022 | CNY | 103.21 | 103.85 | 100.58 | 102.8 | 102.8 | -0.7 (-0.68%) | 1,034,507 |
| 26 Jan 2022 | CNY | 103.01 | 105.02 | 102.14 | 103.5 | 103.5 | +1.36 (+1.33%) | 1,385,636 |
| 25 Jan 2022 | CNY | 105.68 | 106.28 | 99.76 | 102.14 | 102.14 | -4.36 (-4.09%) | 2,370,329 |
| 24 Jan 2022 | CNY | 108 | 109.98 | 105.1 | 106.5 | 106.5 | -0.11 (-0.10%) | 1,803,793 |
| 21 Jan 2022 | CNY | 115.56 | 115.56 | 106.52 | 106.61 | 106.61 | -9.07 (-7.84%) | 2,767,850 |
| 20 Jan 2022 | CNY | 117.47 | 117.5 | 115.68 | 115.68 | 115.68 | -1.71 (-1.46%) | 2,621,177 |
| 19 Jan 2022 | CNY | 117.69 | 118.88 | 115.7 | 117.39 | 117.39 | -0.21 (-0.18%) | 2,397,185 |
| 18 Jan 2022 | CNY | 118.99 | 120.34 | 117.04 | 117.6 | 117.6 | -1.74 (-1.46%) | 1,268,786 |
| 17 Jan 2022 | CNY | 118.56 | 120.82 | 116.04 | 119.34 | 119.34 | -0.66 (-0.55%) | 2,984,683 |
| 14 Jan 2022 | CNY | 121.4 | 125 | 119.41 | 120 | 120 | +0.5 (+0.42%) | 4,708,185 |
| 13 Jan 2022 | CNY | 123.17 | 123.17 | 118.88 | 119.5 | 119.5 | -4.2 (-3.40%) | 2,067,954 |
| 12 Jan 2022 | CNY | 124.99 | 126 | 119.66 | 123.7 | 123.7 | -0.2 (-0.16%) | 3,272,308 |
| 11 Jan 2022 | CNY | 122.88 | 127.49 | 122.77 | 123.9 | 123.9 | -0.3 (-0.24%) | 3,703,315 |
| 10 Jan 2022 | CNY | 119.63 | 128.77 | 116.11 | 124.2 | 124.2 | +4.4 (+3.67%) | 6,114,207 |
| 7 Jan 2022 | CNY | 118.86 | 123.59 | 118.31 | 119.8 | 119.8 | -0.2 (-0.17%) | 3,168,823 |
| 6 Jan 2022 | CNY | 116.7 | 122.73 | 114.04 | 120 | 120 | +2.76 (+2.35%) | 2,975,381 |
| 5 Jan 2022 | CNY | 121.23 | 123 | 116.1 | 117.24 | 117.24 | -5.12 (-4.18%) | 2,359,709 |
| 4 Jan 2022 | CNY | 125.59 | 129 | 121.8 | 122.36 | 122.36 | -4.92 (-3.87%) | 2,842,632 |
| 31 Dec 2021 | CNY | 121.11 | 127.7 | 121.03 | 127.28 | 127.28 | +5.27 (+4.32%) | 4,491,435 |
| 30 Dec 2021 | CNY | 125 | 125.58 | 118 | 122.01 | 122.01 | -4.28 (-3.39%) | 6,155,061 |
| 29 Dec 2021 | CNY | 130.41 | 132 | 126.29 | 126.29 | 126.29 | -2.84 (-2.20%) | 2,551,159 |
| 28 Dec 2021 | CNY | 132.58 | 134.5 | 128.56 | 129.13 | 129.13 | -4.15 (-3.11%) | 2,680,032 |
| 27 Dec 2021 | CNY | 130.99 | 135.5 | 129.31 | 133.28 | 133.28 | +2.28 (+1.74%) | 2,496,130 |
| 24 Dec 2021 | CNY | 136.02 | 136.99 | 126.8 | 131 | 131 | -5.3 (-3.89%) | 4,665,087 |
| 23 Dec 2021 | CNY | 140.33 | 141 | 135.8 | 136.3 | 136.3 | -4.7 (-3.33%) | 3,486,872 |
