| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 156.2667 | 157.2067 | 153.3333 | 156.9333 | 156.9333 | +1.667 (+1.07%) | 1,194,310 |
| 9 Feb 2022 | CNY | 153.76 | 157.9333 | 151.34 | 155.2667 | 155.2667 | +1.907 (+1.24%) | 1,486,797 |
| 8 Feb 2022 | CNY | 158.6667 | 159.3333 | 150.4067 | 153.36 | 153.36 | -7.893 (-4.89%) | 1,963,144 |
| 7 Feb 2022 | CNY | 150.72 | 161.3333 | 150.0067 | 161.2533 | 161.2533 | +11.96 (+8.01%) | 2,267,626 |
| 28 Jan 2022 | CNY | 154.54 | 156.3667 | 148.7 | 149.2933 | 149.2933 | -5.22 (-3.38%) | 1,611,871 |
| 27 Jan 2022 | CNY | 154.6667 | 158.3733 | 151.4667 | 154.5133 | 154.5133 | -1.04 (-0.67%) | 1,530,768 |
| 26 Jan 2022 | CNY | 157.6467 | 161.1333 | 154.68 | 155.5533 | 155.5533 | -4.447 (-2.78%) | 1,426,839 |
| 25 Jan 2022 | CNY | 160.1533 | 162 | 157.0667 | 160 | 160 | -0.147 (-0.09%) | 1,667,262 |
| 24 Jan 2022 | CNY | 155.34 | 162.84 | 155.34 | 160.1467 | 160.1467 | +3.78 (+2.42%) | 2,182,528 |
| 21 Jan 2022 | CNY | 152.9733 | 159.5333 | 149.3333 | 156.3667 | 156.3667 | +8.367 (+5.65%) | 3,949,684 |
| 20 Jan 2022 | CNY | 152.2933 | 153.32 | 145 | 148 | 148 | -2.667 (-1.77%) | 2,091,678 |
| 19 Jan 2022 | CNY | 150.68 | 158.62 | 149.3333 | 150.6667 | 150.6667 | +0.013 (+0.01%) | 3,717,567 |
| 18 Jan 2022 | CNY | 151.24 | 160.6667 | 149.3333 | 150.6533 | 150.6533 | -3 (-1.95%) | 4,856,685 |
| 17 Jan 2022 | CNY | 142.6667 | 156.2867 | 138 | 153.6533 | 153.6533 | +11.573 (+8.15%) | 5,619,804 |
| 14 Jan 2022 | CNY | 139.6333 | 144.2467 | 136.2867 | 142.08 | 142.08 | +2.347 (+1.68%) | 2,967,028 |
| 13 Jan 2022 | CNY | 147.3333 | 147.3333 | 138.6667 | 139.7333 | 139.7333 | -9.287 (-6.23%) | 3,872,953 |
| 12 Jan 2022 | CNY | 135.62 | 149.34 | 134.5867 | 149.02 | 149.02 | +13.213 (+9.73%) | 3,586,509 |
| 11 Jan 2022 | CNY | 139.2533 | 139.2667 | 134.66 | 135.8067 | 135.8067 | -3.527 (-2.53%) | 1,745,425 |
| 10 Jan 2022 | CNY | 134.1867 | 139.4733 | 130 | 139.3333 | 139.3333 | +5.56 (+4.16%) | 3,061,875 |
| 7 Jan 2022 | CNY | 135.72 | 136.1333 | 133.4733 | 133.7733 | 133.7733 | -2.427 (-1.78%) | 1,763,613 |
| 6 Jan 2022 | CNY | 138.1 | 140.5867 | 135.2 | 136.2 | 136.2 | -3.733 (-2.67%) | 2,601,202 |
| 5 Jan 2022 | CNY | 143.14 | 143.6067 | 138.3333 | 139.9333 | 139.9333 | -3.207 (-2.24%) | 2,008,986 |
| 4 Jan 2022 | CNY | 147.3333 | 147.3667 | 142.6733 | 143.14 | 143.14 | -4.527 (-3.07%) | 2,307,607 |
| 31 Dec 2021 | CNY | 146 | 150.5467 | 144.52 | 147.6667 | 147.6667 | +2.313 (+1.59%) | 1,893,810 |
| 30 Dec 2021 | CNY | 147.5467 | 148.2733 | 145.0133 | 145.3533 | 145.3533 | -2.173 (-1.47%) | 1,340,691 |
| 29 Dec 2021 | CNY | 149.8667 | 151.3333 | 146.0133 | 147.5267 | 147.5267 | -3.347 (-2.22%) | 2,205,955 |
| 28 Dec 2021 | CNY | 149.8267 | 152.5867 | 149 | 150.8733 | 150.8733 | +0.333 (+0.22%) | 963,694 |
| 27 Dec 2021 | CNY | 153.7667 | 154.5333 | 148.8533 | 150.54 | 150.54 | -2.427 (-1.59%) | 1,010,818 |
| 24 Dec 2021 | CNY | 151.7333 | 154.0867 | 150.08 | 152.9667 | 152.9667 | +1.233 (+0.81%) | 1,238,326 |
| 23 Dec 2021 | CNY | 154.8 | 156 | 150.0733 | 151.7333 | 151.7333 | -2.92 (-1.89%) | 1,939,267 |
