| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 160 | 178.16 | 157.58 | 174.11 | 174.11 | +22.89 (+15.14%) | 7,897,941 |
| 25 Feb 2022 | CNY | 138.43 | 155.3 | 138.43 | 151.22 | 151.22 | +14.81 (+10.86%) | 6,204,174 |
| 24 Feb 2022 | CNY | 144 | 146 | 131.11 | 136.41 | 136.41 | -7.94 (-5.50%) | 4,120,224 |
| 23 Feb 2022 | CNY | 146 | 147.88 | 143 | 144.35 | 144.35 | +1.12 (+0.78%) | 3,214,897 |
| 22 Feb 2022 | CNY | 156.8 | 156.8 | 142.1 | 143.23 | 143.23 | -17.87 (-11.09%) | 5,392,392 |
| 21 Feb 2022 | CNY | 159.65 | 165.99 | 154.96 | 161.1 | 161.1 | +1 (+0.62%) | 4,628,732 |
| 18 Feb 2022 | CNY | 144.63 | 162.96 | 144.5 | 160.1 | 160.1 | +15.43 (+10.67%) | 5,959,223 |
| 17 Feb 2022 | CNY | 149.66 | 150.99 | 144.52 | 144.67 | 144.67 | -3.88 (-2.61%) | 4,144,748 |
| 16 Feb 2022 | CNY | 135.31 | 154.89 | 133.03 | 148.55 | 148.55 | +17.91 (+13.71%) | 6,301,088 |
| 15 Feb 2022 | CNY | 128.57 | 130.99 | 127.8 | 130.64 | 130.64 | +2.05 (+1.59%) | 2,261,980 |
| 14 Feb 2022 | CNY | 122.93 | 133.63 | 122.93 | 128.59 | 128.59 | +4.08 (+3.28%) | 3,422,994 |
| 11 Feb 2022 | CNY | 133.55 | 133.6 | 124.5 | 124.51 | 124.51 | -12.61 (-9.20%) | 4,233,483 |
| 10 Feb 2022 | CNY | 137.3 | 142.58 | 136.03 | 137.12 | 137.12 | -1.27 (-0.92%) | 2,976,487 |
| 9 Feb 2022 | CNY | 136.01 | 141.98 | 131.76 | 138.39 | 138.39 | +0.23 (+0.17%) | 3,554,878 |
| 8 Feb 2022 | CNY | 133.26 | 138.2 | 131.74 | 138.16 | 138.16 | +4.13 (+3.08%) | 2,607,719 |
| 7 Feb 2022 | CNY | 140.5 | 140.5 | 122 | 134.03 | 134.03 | -4.47 (-3.23%) | 3,611,241 |
| 28 Jan 2022 | CNY | 143.54 | 145.93 | 138 | 138.5 | 138.5 | -4.78 (-3.34%) | 3,495,000 |
| 27 Jan 2022 | CNY | 145.37 | 149.85 | 140.28 | 143.28 | 143.28 | -0.09 (-0.06%) | 4,280,513 |
| 26 Jan 2022 | CNY | 142.89 | 146.56 | 139.11 | 143.37 | 143.37 | +2.79 (+1.98%) | 3,172,974 |
| 25 Jan 2022 | CNY | 144.3 | 150.92 | 140.09 | 140.58 | 140.58 | -3.07 (-2.14%) | 3,726,610 |
| 24 Jan 2022 | CNY | 141.95 | 145.67 | 138.1 | 143.65 | 143.65 | +0.09 (+0.06%) | 3,906,245 |
| 21 Jan 2022 | CNY | 164.88 | 164.96 | 136 | 143.56 | 143.56 | -26.32 (-15.49%) | 7,053,621 |
| 20 Jan 2022 | CNY | 179.9 | 186.66 | 163.99 | 169.88 | 169.88 | -7.42 (-4.18%) | 7,313,562 |
| 19 Jan 2022 | CNY | 170.5 | 184.55 | 170.5 | 177.3 | 177.3 | +2.73 (+1.56%) | 5,955,254 |
| 18 Jan 2022 | CNY | 201.6 | 201.6 | 171 | 174.57 | 174.57 | -34.23 (-16.39%) | 8,831,223 |
| 17 Jan 2022 | CNY | 242 | 244 | 200.11 | 208.8 | 208.8 | -30.84 (-12.87%) | 8,987,363 |
| 14 Jan 2022 | CNY | 197.5 | 239.64 | 193.6 | 239.64 | 239.64 | +39.94 (+20%) | 9,116,716 |
| 13 Jan 2022 | CNY | 206.6 | 222.66 | 190.04 | 199.7 | 199.7 | -6.79 (-3.29%) | 8,575,806 |
| 12 Jan 2022 | CNY | 183 | 209.88 | 176.87 | 206.49 | 206.49 | +21.49 (+11.62%) | 8,730,487 |
| 11 Jan 2022 | CNY | 175.36 | 201.3 | 163.1 | 185 | 185 | +10 (+5.71%) | 9,760,271 |
