| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 152.8 | 159.34 | 151.81 | 154.28 | 154.28 | +0.07 (+0.05%) | 2,081,380 |
| 25 Feb 2022 | CNY | 155.9 | 156.98 | 150.93 | 154.21 | 154.21 | -0.59 (-0.38%) | 2,977,227 |
| 24 Feb 2022 | CNY | 150.27 | 160.38 | 150.27 | 154.8 | 154.8 | +2.9 (+1.91%) | 3,874,048 |
| 23 Feb 2022 | CNY | 153.01 | 154.99 | 150 | 151.9 | 151.9 | -1.6 (-1.04%) | 2,902,524 |
| 22 Feb 2022 | CNY | 157.5 | 157.5 | 151 | 153.5 | 153.5 | -5 (-3.15%) | 2,127,266 |
| 21 Feb 2022 | CNY | 160 | 160.98 | 155.96 | 158.5 | 158.5 | -2.1 (-1.31%) | 1,811,028 |
| 18 Feb 2022 | CNY | 163.9 | 169.4 | 159.7 | 160.6 | 160.6 | -2.1 (-1.29%) | 1,438,611 |
| 17 Feb 2022 | CNY | 161.18 | 163.39 | 158.67 | 162.7 | 162.7 | +1.78 (+1.11%) | 1,035,734 |
| 16 Feb 2022 | CNY | 164 | 164.22 | 158.38 | 160.92 | 160.92 | -2.08 (-1.28%) | 901,681 |
| 15 Feb 2022 | CNY | 159.3 | 163.9 | 157.16 | 163 | 163 | +4.9 (+3.10%) | 1,210,543 |
| 14 Feb 2022 | CNY | 156.01 | 160 | 153.52 | 158.1 | 158.1 | +2.09 (+1.34%) | 1,649,276 |
| 11 Feb 2022 | CNY | 159.97 | 160.1 | 155.04 | 156.01 | 156.01 | -4.87 (-3.03%) | 2,016,393 |
| 10 Feb 2022 | CNY | 164.31 | 165.43 | 158 | 160.88 | 160.88 | -0.27 (-0.17%) | 1,936,522 |
| 9 Feb 2022 | CNY | 163.71 | 164.34 | 155 | 161.15 | 161.15 | -3.28 (-1.99%) | 3,240,781 |
| 8 Feb 2022 | CNY | 173.19 | 173.95 | 163.5 | 164.43 | 164.43 | -8.37 (-4.84%) | 934,838 |
| 7 Feb 2022 | CNY | 171.5 | 177.6 | 169.5 | 172.8 | 172.8 | +3.3 (+1.95%) | 1,119,785 |
| 28 Jan 2022 | CNY | 170.95 | 171.2 | 167.13 | 169.5 | 169.5 | -1.44 (-0.84%) | 1,031,130 |
| 27 Jan 2022 | CNY | 177 | 178.68 | 170 | 170.94 | 170.94 | -4.92 (-2.80%) | 782,602 |
| 26 Jan 2022 | CNY | 175.56 | 176.99 | 173.13 | 175.86 | 175.86 | +0.3 (+0.17%) | 851,710 |
| 25 Jan 2022 | CNY | 180 | 180.96 | 175.19 | 175.56 | 175.56 | -5.08 (-2.81%) | 1,131,184 |
| 24 Jan 2022 | CNY | 181.45 | 182.19 | 177.68 | 180.64 | 180.64 | +0.14 (+0.08%) | 1,053,919 |
| 21 Jan 2022 | CNY | 181 | 182.33 | 178.5 | 180.5 | 180.5 | -1.7 (-0.93%) | 1,107,893 |
| 20 Jan 2022 | CNY | 184.57 | 185.38 | 181.4 | 182.2 | 182.2 | -2.01 (-1.09%) | 903,157 |
| 19 Jan 2022 | CNY | 189.5 | 191 | 182.2 | 184.21 | 184.21 | -6.88 (-3.60%) | 1,531,529 |
| 18 Jan 2022 | CNY | 188.93 | 191.35 | 185.99 | 191.09 | 191.09 | +3.11 (+1.65%) | 1,228,052 |
| 17 Jan 2022 | CNY | 188.3 | 192.98 | 184.88 | 187.98 | 187.98 | -0.52 (-0.28%) | 2,554,407 |
| 14 Jan 2022 | CNY | 190.35 | 192.88 | 187.48 | 188.5 | 188.5 | -1.86 (-0.98%) | 1,672,402 |
| 13 Jan 2022 | CNY | 195.69 | 199.98 | 190.02 | 190.36 | 190.36 | -4.94 (-2.53%) | 2,161,463 |
| 12 Jan 2022 | CNY | 197.49 | 200.42 | 194.8 | 195.3 | 195.3 | -2.1 (-1.06%) | 958,533 |
| 11 Jan 2022 | CNY | 198.58 | 207.51 | 195 | 197.4 | 197.4 | -1.6 (-0.80%) | 1,320,800 |
