| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 163.2 | 171.4 | 163.15 | 165.56 | 165.56 | +5.46 (+3.41%) | 955,634 |
| 24 Feb 2022 | CNY | 164.59 | 168.88 | 158.19 | 160.1 | 160.1 | -4.7 (-2.85%) | 844,917 |
| 23 Feb 2022 | CNY | 156.97 | 167.75 | 156.97 | 164.8 | 164.8 | +7.5 (+4.77%) | 699,546 |
| 22 Feb 2022 | CNY | 158.82 | 158.82 | 151.76 | 157.3 | 157.3 | -1.68 (-1.06%) | 714,772 |
| 21 Feb 2022 | CNY | 160.19 | 166.34 | 158.08 | 158.98 | 158.98 | -1.63 (-1.01%) | 663,358 |
| 18 Feb 2022 | CNY | 163 | 164.99 | 159.5 | 160.61 | 160.61 | -2.56 (-1.57%) | 563,213 |
| 17 Feb 2022 | CNY | 164.99 | 166.99 | 163 | 163.17 | 163.17 | -0.91 (-0.55%) | 432,020 |
| 16 Feb 2022 | CNY | 167.34 | 167.34 | 163 | 164.08 | 164.08 | -3.27 (-1.95%) | 670,401 |
| 15 Feb 2022 | CNY | 156.15 | 170.66 | 154.07 | 167.35 | 167.35 | +13.36 (+8.68%) | 1,224,361 |
| 14 Feb 2022 | CNY | 153.65 | 157 | 151.15 | 153.99 | 153.99 | -0.43 (-0.28%) | 594,127 |
| 11 Feb 2022 | CNY | 160 | 160.5 | 153.33 | 154.42 | 154.42 | -6 (-3.74%) | 752,706 |
| 10 Feb 2022 | CNY | 163.67 | 163.67 | 158.04 | 160.42 | 160.42 | -3.5 (-2.14%) | 837,108 |
| 9 Feb 2022 | CNY | 162.67 | 164.15 | 160.21 | 163.92 | 163.92 | +1.91 (+1.18%) | 788,332 |
| 8 Feb 2022 | CNY | 166.01 | 167 | 160.18 | 162.01 | 162.01 | -3.99 (-2.40%) | 909,340 |
| 7 Feb 2022 | CNY | 168.92 | 169.77 | 162.7 | 166 | 166 | +0.5 (+0.30%) | 1,053,451 |
| 28 Jan 2022 | CNY | 169 | 170.98 | 164.64 | 165.5 | 165.5 | -2.89 (-1.72%) | 760,297 |
| 27 Jan 2022 | CNY | 171.18 | 173.79 | 166.3 | 168.39 | 168.39 | -3.18 (-1.85%) | 1,068,955 |
| 26 Jan 2022 | CNY | 174 | 177.34 | 168.39 | 171.57 | 171.57 | -0.79 (-0.46%) | 1,360,111 |
| 25 Jan 2022 | CNY | 177.88 | 180 | 170.78 | 172.36 | 172.36 | -10.84 (-5.92%) | 2,709,134 |
| 24 Jan 2022 | CNY | 179.3 | 184.49 | 175.79 | 183.2 | 183.2 | +3.43 (+1.91%) | 1,124,320 |
| 21 Jan 2022 | CNY | 186.64 | 187.01 | 178.08 | 179.77 | 179.77 | -5.83 (-3.14%) | 1,654,196 |
| 20 Jan 2022 | CNY | 187.2 | 191.49 | 185.33 | 185.6 | 185.6 | -5.41 (-2.83%) | 888,065 |
| 19 Jan 2022 | CNY | 196.4 | 196.4 | 188.88 | 191.01 | 191.01 | -5.39 (-2.74%) | 902,915 |
| 18 Jan 2022 | CNY | 199.61 | 203.85 | 195.01 | 196.4 | 196.4 | -4.51 (-2.24%) | 598,668 |
| 17 Jan 2022 | CNY | 202.06 | 207.92 | 196.71 | 200.91 | 200.91 | -2.13 (-1.05%) | 703,161 |
| 14 Jan 2022 | CNY | 200.26 | 203.6 | 198.01 | 203.04 | 203.04 | +1.99 (+0.99%) | 570,099 |
| 13 Jan 2022 | CNY | 203.32 | 204.88 | 199.21 | 201.05 | 201.05 | -2.25 (-1.11%) | 507,347 |
| 12 Jan 2022 | CNY | 202.88 | 209.77 | 200.56 | 203.3 | 203.3 | +2.99 (+1.49%) | 794,223 |
| 11 Jan 2022 | CNY | 203.21 | 205.5 | 199 | 200.31 | 200.31 | -3.99 (-1.95%) | 795,174 |
| 10 Jan 2022 | CNY | 195.95 | 205.89 | 191 | 204.3 | 204.3 | +7.5 (+3.81%) | 1,046,589 |
