| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 99.7 | 100.75 | 98.2 | 100.26 | 100.26 | -0.03 (-0.03%) | 3,241,686 |
| 17 Feb 2022 | CNY | 101.11 | 102.3 | 99.56 | 100.29 | 100.29 | -0.3 (-0.30%) | 3,547,756 |
| 16 Feb 2022 | CNY | 100.29 | 101.5 | 99.11 | 100.59 | 100.59 | +0.24 (+0.24%) | 4,088,520 |
| 15 Feb 2022 | CNY | 97.97 | 100.94 | 97.63 | 100.35 | 100.35 | +2.38 (+2.43%) | 5,454,170 |
| 14 Feb 2022 | CNY | 95.25 | 99.8 | 94.9 | 97.97 | 97.97 | +1.9 (+1.98%) | 6,433,011 |
| 11 Feb 2022 | CNY | 98 | 100.35 | 95.9 | 96.07 | 96.07 | -2.08 (-2.12%) | 5,546,498 |
| 10 Feb 2022 | CNY | 101 | 101.01 | 97.5 | 98.15 | 98.15 | -2.99 (-2.96%) | 4,489,739 |
| 9 Feb 2022 | CNY | 97.24 | 101.16 | 96.3 | 101.14 | 101.14 | +3.84 (+3.95%) | 6,602,296 |
| 8 Feb 2022 | CNY | 99.81 | 100.39 | 94.9 | 97.3 | 97.3 | -3.19 (-3.17%) | 6,719,677 |
| 7 Feb 2022 | CNY | 98.7 | 102.98 | 98.65 | 100.49 | 100.49 | +1.89 (+1.92%) | 6,298,256 |
| 28 Jan 2022 | CNY | 102.55 | 103.6 | 98.57 | 98.6 | 98.6 | -5.1 (-4.92%) | 6,800,608 |
| 27 Jan 2022 | CNY | 107.1 | 108.92 | 103.51 | 103.7 | 103.7 | -0.69 (-0.66%) | 6,520,276 |
| 26 Jan 2022 | CNY | 104 | 106.35 | 101.5 | 104.39 | 104.39 | +0.49 (+0.47%) | 4,269,697 |
| 25 Jan 2022 | CNY | 106.77 | 107.81 | 103.9 | 103.9 | 103.9 | -3.46 (-3.22%) | 4,172,845 |
| 24 Jan 2022 | CNY | 105.95 | 107.5 | 105.1 | 107.36 | 107.36 | +1.14 (+1.07%) | 4,023,637 |
| 21 Jan 2022 | CNY | 104.72 | 108.32 | 103 | 106.22 | 106.22 | +1.52 (+1.45%) | 7,686,192 |
| 20 Jan 2022 | CNY | 105.1 | 106.5 | 104.5 | 104.7 | 104.7 | -0.67 (-0.64%) | 4,193,659 |
| 19 Jan 2022 | CNY | 107.25 | 108.24 | 104.68 | 105.37 | 105.37 | -1.86 (-1.73%) | 4,484,042 |
| 18 Jan 2022 | CNY | 106.88 | 109.44 | 106.01 | 107.23 | 107.23 | +0.36 (+0.34%) | 5,937,882 |
| 17 Jan 2022 | CNY | 106.5 | 107.15 | 104.88 | 106.87 | 106.87 | -0.51 (-0.47%) | 3,955,055 |
| 14 Jan 2022 | CNY | 106.1 | 108.59 | 106.08 | 107.38 | 107.38 | +0.36 (+0.34%) | 4,887,747 |
| 13 Jan 2022 | CNY | 111.6 | 112.02 | 106.88 | 107.02 | 107.02 | -4.82 (-4.31%) | 6,968,074 |
| 12 Jan 2022 | CNY | 111 | 112.5 | 110.46 | 111.84 | 111.84 | +0.63 (+0.57%) | 4,180,820 |
| 11 Jan 2022 | CNY | 114.5 | 114.5 | 110.68 | 111.21 | 111.21 | -3.34 (-2.92%) | 4,602,925 |
| 10 Jan 2022 | CNY | 112.29 | 115 | 110.52 | 114.55 | 114.55 | +2.25 (+2.00%) | 5,084,534 |
| 7 Jan 2022 | CNY | 116.5 | 117.49 | 111.99 | 112.3 | 112.3 | -4.11 (-3.53%) | 6,748,958 |
| 6 Jan 2022 | CNY | 117.96 | 119.8 | 115 | 116.41 | 116.41 | -2.2 (-1.85%) | 4,612,685 |
| 5 Jan 2022 | CNY | 121.9 | 121.9 | 118.04 | 118.61 | 118.61 | -2.68 (-2.21%) | 4,654,364 |
| 4 Jan 2022 | CNY | 120.7 | 121.29 | 116.98 | 121.29 | 121.29 | +1.3 (+1.08%) | 5,800,570 |
| 31 Dec 2021 | CNY | 121.39 | 121.71 | 119.39 | 119.99 | 119.99 | -1.4 (-1.15%) | 4,828,889 |
