| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 145.69 | 150.6 | 142.1 | 149.5 | 149.5 | +3.81 (+2.62%) | 14,057,762 |
| 25 Feb 2022 | CNY | 144 | 146 | 140.49 | 145.69 | 145.69 | +2.29 (+1.60%) | 12,067,426 |
| 24 Feb 2022 | CNY | 145 | 151.5 | 139.94 | 143.4 | 143.4 | +3.53 (+2.52%) | 20,373,730 |
| 23 Feb 2022 | CNY | 126.8 | 139.87 | 125.1 | 139.87 | 139.87 | +12.72 (+10.00%) | 15,762,147 |
| 22 Feb 2022 | CNY | 118 | 127.2 | 113.33 | 127.15 | 127.15 | +9.44 (+8.02%) | 15,546,716 |
| 21 Feb 2022 | CNY | 110.2 | 117.94 | 110.2 | 117.71 | 117.71 | +6.69 (+6.03%) | 12,175,537 |
| 18 Feb 2022 | CNY | 116.2 | 116.77 | 110.16 | 111.02 | 111.02 | -6.58 (-5.60%) | 11,638,762 |
| 17 Feb 2022 | CNY | 114.92 | 118.66 | 113.33 | 117.6 | 117.6 | +2.69 (+2.34%) | 11,197,987 |
| 16 Feb 2022 | CNY | 114.32 | 115.87 | 112.2 | 114.91 | 114.91 | +0.59 (+0.52%) | 9,693,286 |
| 15 Feb 2022 | CNY | 106.42 | 115.92 | 106.3 | 114.32 | 114.32 | +8.26 (+7.79%) | 13,181,871 |
| 14 Feb 2022 | CNY | 108.56 | 110.2 | 105.2 | 106.06 | 106.06 | -1.94 (-1.80%) | 7,486,396 |
| 11 Feb 2022 | CNY | 105.8 | 111.5 | 104.33 | 108 | 108 | +1.28 (+1.20%) | 8,083,535 |
| 10 Feb 2022 | CNY | 108.76 | 109.77 | 105.38 | 106.72 | 106.72 | -1.96 (-1.80%) | 4,793,607 |
| 9 Feb 2022 | CNY | 104.89 | 109.06 | 103.2 | 108.68 | 108.68 | +3.62 (+3.45%) | 6,739,152 |
| 8 Feb 2022 | CNY | 105.6 | 106.58 | 101.44 | 105.06 | 105.06 | -1.59 (-1.49%) | 4,694,580 |
| 7 Feb 2022 | CNY | 107.18 | 110 | 105.6 | 106.65 | 106.65 | +1.65 (+1.57%) | 4,907,965 |
| 28 Jan 2022 | CNY | 108.98 | 109.98 | 104 | 105 | 105 | -3.56 (-3.28%) | 5,687,633 |
| 27 Jan 2022 | CNY | 109.69 | 112.78 | 108.19 | 108.56 | 108.56 | -2.06 (-1.86%) | 6,729,514 |
| 26 Jan 2022 | CNY | 112.88 | 114.8 | 108.5 | 110.62 | 110.62 | +0.88 (+0.80%) | 6,891,944 |
| 25 Jan 2022 | CNY | 111.98 | 113.3 | 109.54 | 109.74 | 109.74 | -2.66 (-2.37%) | 4,487,514 |
| 24 Jan 2022 | CNY | 107.8 | 113.2 | 106.3 | 112.4 | 112.4 | +4.98 (+4.64%) | 6,239,943 |
| 21 Jan 2022 | CNY | 109.9 | 112.48 | 106.61 | 107.42 | 107.42 | -2.63 (-2.39%) | 6,492,372 |
| 20 Jan 2022 | CNY | 114.95 | 115.63 | 109.7 | 110.05 | 110.05 | -4.87 (-4.24%) | 6,699,308 |
| 19 Jan 2022 | CNY | 116 | 117.34 | 113.5 | 114.92 | 114.92 | -2.07 (-1.77%) | 5,311,340 |
| 18 Jan 2022 | CNY | 117.32 | 120.15 | 115.01 | 116.99 | 116.99 | -0.05 (-0.04%) | 5,896,260 |
| 17 Jan 2022 | CNY | 117 | 118.5 | 113.53 | 117.04 | 117.04 | -0.21 (-0.18%) | 5,884,871 |
| 14 Jan 2022 | CNY | 113.43 | 118.74 | 112.06 | 117.25 | 117.25 | +3.85 (+3.40%) | 7,593,285 |
| 13 Jan 2022 | CNY | 115.24 | 117.22 | 113 | 113.4 | 113.4 | -3.04 (-2.61%) | 6,094,262 |
| 12 Jan 2022 | CNY | 115.5 | 118.61 | 114.11 | 116.44 | 116.44 | +4.53 (+4.05%) | 8,330,227 |
| 11 Jan 2022 | CNY | 116.5 | 116.8 | 111.61 | 111.91 | 111.91 | -3.56 (-3.08%) | 4,663,354 |
