| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 136.35 | 138.98 | 133.18 | 138.35 | 138.35 | +3.63 (+2.69%) | 2,025,602 |
| 24 Feb 2022 | CNY | 136.99 | 137.33 | 132.75 | 134.72 | 134.72 | -3.92 (-2.83%) | 1,992,171 |
| 23 Feb 2022 | CNY | 135 | 139.5 | 131.68 | 138.64 | 138.64 | +3.67 (+2.72%) | 2,228,517 |
| 22 Feb 2022 | CNY | 138.24 | 138.79 | 133 | 134.97 | 134.97 | -2.84 (-2.06%) | 3,004,568 |
| 21 Feb 2022 | CNY | 131.14 | 141.5 | 130.35 | 137.81 | 137.81 | +6.67 (+5.09%) | 3,480,938 |
| 18 Feb 2022 | CNY | 131.19 | 132.85 | 129.5 | 131.14 | 131.14 | -1.39 (-1.05%) | 1,459,743 |
| 17 Feb 2022 | CNY | 130.56 | 132.74 | 129.83 | 132.53 | 132.53 | +2.03 (+1.56%) | 1,559,856 |
| 16 Feb 2022 | CNY | 132.8 | 133.69 | 130 | 130.5 | 130.5 | -2.3 (-1.73%) | 1,859,681 |
| 15 Feb 2022 | CNY | 124.5 | 133 | 123.94 | 132.8 | 132.8 | +8.3 (+6.67%) | 3,143,449 |
| 14 Feb 2022 | CNY | 127.79 | 129.23 | 123.2 | 124.5 | 124.5 | -4.75 (-3.68%) | 2,549,228 |
| 11 Feb 2022 | CNY | 124.8 | 132.14 | 123.67 | 129.25 | 129.25 | +4.63 (+3.72%) | 3,538,193 |
| 10 Feb 2022 | CNY | 128.27 | 128.8 | 123.4 | 124.62 | 124.62 | -3.8 (-2.96%) | 1,792,152 |
| 9 Feb 2022 | CNY | 125.5 | 128.66 | 123.05 | 128.42 | 128.42 | +2.92 (+2.33%) | 3,913,806 |
| 8 Feb 2022 | CNY | 128.8 | 130 | 122.91 | 125.5 | 125.5 | -4.65 (-3.57%) | 3,558,675 |
| 7 Feb 2022 | CNY | 137 | 138.64 | 129.8 | 130.15 | 130.15 | -4.85 (-3.59%) | 2,326,877 |
| 28 Jan 2022 | CNY | 130.42 | 136.98 | 127.93 | 135 | 135 | +4.8 (+3.69%) | 2,389,310 |
| 27 Jan 2022 | CNY | 134 | 134.88 | 129.55 | 130.2 | 130.2 | -2.95 (-2.22%) | 1,557,565 |
| 26 Jan 2022 | CNY | 135.35 | 137.99 | 132.1 | 133.15 | 133.15 | -2.44 (-1.80%) | 1,719,675 |
| 25 Jan 2022 | CNY | 134.99 | 138.26 | 134.02 | 135.59 | 135.59 | +1.58 (+1.18%) | 2,318,912 |
| 24 Jan 2022 | CNY | 139.67 | 140.56 | 132.75 | 134.01 | 134.01 | -2.46 (-1.80%) | 2,771,044 |
| 21 Jan 2022 | CNY | 137.47 | 138.41 | 133.6 | 136.47 | 136.47 | -1.15 (-0.84%) | 1,944,304 |
| 20 Jan 2022 | CNY | 138.58 | 140.5 | 135.8 | 137.62 | 137.62 | -1.93 (-1.38%) | 1,765,917 |
| 19 Jan 2022 | CNY | 144.91 | 145.66 | 138.59 | 139.55 | 139.55 | -6.91 (-4.72%) | 2,056,323 |
| 18 Jan 2022 | CNY | 141.27 | 150.87 | 140 | 146.46 | 146.46 | +5.46 (+3.87%) | 3,209,345 |
| 17 Jan 2022 | CNY | 140.5 | 142.24 | 137.01 | 141 | 141 | +0.5 (+0.36%) | 2,296,197 |
| 14 Jan 2022 | CNY | 142 | 143.88 | 138.26 | 140.5 | 140.5 | -2.61 (-1.82%) | 2,124,454 |
| 13 Jan 2022 | CNY | 147 | 147.86 | 141.33 | 143.11 | 143.11 | -4.85 (-3.28%) | 2,034,078 |
| 12 Jan 2022 | CNY | 146.52 | 148.67 | 145.12 | 147.96 | 147.96 | +1.49 (+1.02%) | 2,105,321 |
| 11 Jan 2022 | CNY | 152 | 154.99 | 146.39 | 146.47 | 146.47 | -6.03 (-3.95%) | 2,319,121 |
| 10 Jan 2022 | CNY | 149.3 | 155.5 | 144 | 152.5 | 152.5 | +4.5 (+3.04%) | 3,857,635 |
