| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 146 | 149.3 | 144.1 | 147.5 | 147.5 | +2.5 (+1.72%) | 8,823,188 |
| 25 Feb 2022 | CNY | 146.5 | 149.5 | 140.2 | 145 | 145 | +2.69 (+1.89%) | 6,978,881 |
| 24 Feb 2022 | CNY | 140.01 | 145.68 | 138 | 142.31 | 142.31 | -0.19 (-0.13%) | 7,425,732 |
| 23 Feb 2022 | CNY | 131 | 144.79 | 130.71 | 142.5 | 142.5 | +11.8 (+9.03%) | 8,179,379 |
| 22 Feb 2022 | CNY | 130.5 | 132.59 | 129.23 | 130.7 | 130.7 | -1.58 (-1.19%) | 4,021,151 |
| 21 Feb 2022 | CNY | 136.97 | 137.5 | 131.48 | 132.28 | 132.28 | -3.57 (-2.63%) | 4,585,311 |
| 18 Feb 2022 | CNY | 133.33 | 138.35 | 133.3 | 135.85 | 135.85 | +0.22 (+0.16%) | 4,638,453 |
| 17 Feb 2022 | CNY | 133.2 | 138.49 | 131.5 | 135.63 | 135.63 | +2.43 (+1.82%) | 5,796,814 |
| 16 Feb 2022 | CNY | 133.92 | 135.2 | 130.85 | 133.2 | 133.2 | +1.06 (+0.80%) | 5,606,414 |
| 15 Feb 2022 | CNY | 120.83 | 132.96 | 120.83 | 132.14 | 132.14 | +11.64 (+9.66%) | 10,156,816 |
| 14 Feb 2022 | CNY | 114.45 | 122.21 | 114.07 | 120.5 | 120.5 | +3.43 (+2.93%) | 5,167,687 |
| 11 Feb 2022 | CNY | 118 | 121.49 | 116 | 117.07 | 117.07 | -4.54 (-3.73%) | 5,657,147 |
| 10 Feb 2022 | CNY | 126.76 | 129.6 | 117.98 | 121.61 | 121.61 | -4.13 (-3.28%) | 7,579,707 |
| 9 Feb 2022 | CNY | 125.3 | 127.88 | 123.3 | 125.74 | 125.74 | -1.55 (-1.22%) | 5,528,282 |
| 8 Feb 2022 | CNY | 131.9 | 131.9 | 121.02 | 127.29 | 127.29 | -3.06 (-2.35%) | 8,638,169 |
| 7 Feb 2022 | CNY | 135 | 138.88 | 129.06 | 130.35 | 130.35 | +0.94 (+0.73%) | 8,635,581 |
| 28 Jan 2022 | CNY | 129.88 | 134.45 | 126.24 | 129.41 | 129.41 | -0.01 (-0.01%) | 8,531,093 |
| 27 Jan 2022 | CNY | 129.5 | 132.6 | 127.42 | 129.42 | 129.42 | -0.45 (-0.35%) | 6,447,613 |
| 26 Jan 2022 | CNY | 128.83 | 133 | 128.16 | 129.87 | 129.87 | +3.07 (+2.42%) | 5,263,935 |
| 25 Jan 2022 | CNY | 128.51 | 132.63 | 126.8 | 126.8 | 126.8 | -2.45 (-1.90%) | 5,625,561 |
| 24 Jan 2022 | CNY | 125 | 133.19 | 123.5 | 129.25 | 129.25 | +4.37 (+3.50%) | 7,810,810 |
| 21 Jan 2022 | CNY | 122.51 | 127.87 | 120 | 124.88 | 124.88 | -0.04 (-0.03%) | 5,294,377 |
| 20 Jan 2022 | CNY | 127.9 | 129.19 | 123.26 | 124.92 | 124.92 | -2.57 (-2.02%) | 5,554,412 |
| 19 Jan 2022 | CNY | 132.3 | 132.88 | 123.8 | 127.49 | 127.49 | -4.19 (-3.18%) | 8,131,122 |
| 18 Jan 2022 | CNY | 133 | 134.88 | 130.1 | 131.68 | 131.68 | -1.32 (-0.99%) | 6,238,004 |
| 17 Jan 2022 | CNY | 138.28 | 139.97 | 133 | 133 | 133 | -3.23 (-2.37%) | 8,524,976 |
| 14 Jan 2022 | CNY | 128.8 | 140.18 | 128 | 136.23 | 136.23 | +5.43 (+4.15%) | 12,152,736 |
| 13 Jan 2022 | CNY | 130 | 133.62 | 124.8 | 130.8 | 130.8 | -0.31 (-0.24%) | 8,963,154 |
| 12 Jan 2022 | CNY | 124.1 | 131.62 | 124.1 | 131.11 | 131.11 | +10.11 (+8.36%) | 12,181,493 |
| 11 Jan 2022 | CNY | 128 | 128 | 119 | 121 | 121 | -5.51 (-4.36%) | 7,586,508 |
