| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 143.37 | 147.4 | 142.5 | 143.06 | 143.06 | -3.05 (-2.09%) | 1,112,781 |
| 17 Feb 2022 | CNY | 141.9 | 150.14 | 138.51 | 146.11 | 146.11 | +5.62 (+4.00%) | 2,681,327 |
| 16 Feb 2022 | CNY | 144.5 | 144.5 | 138.02 | 140.49 | 140.49 | -0.55 (-0.39%) | 1,234,840 |
| 15 Feb 2022 | CNY | 131.63 | 143 | 131.63 | 141.04 | 141.04 | +9.36 (+7.11%) | 3,406,701 |
| 14 Feb 2022 | CNY | 131 | 135.96 | 128.84 | 131.68 | 131.68 | 0.0 (0.0%) | 1,836,653 |
| 11 Feb 2022 | CNY | 127 | 133.95 | 126.23 | 131.68 | 131.68 | +1.68 (+1.29%) | 2,623,550 |
| 10 Feb 2022 | CNY | 134.23 | 136.99 | 128.02 | 130 | 130 | -4.2 (-3.13%) | 3,178,042 |
| 9 Feb 2022 | CNY | 141 | 141.2 | 126 | 134.2 | 134.2 | -6.74 (-4.78%) | 4,742,189 |
| 8 Feb 2022 | CNY | 146.24 | 146.28 | 137.1 | 140.94 | 140.94 | -4.91 (-3.37%) | 2,523,243 |
| 7 Feb 2022 | CNY | 148 | 151.77 | 145.85 | 145.85 | 145.85 | +0.6 (+0.41%) | 1,794,158 |
| 28 Jan 2022 | CNY | 148.7 | 150.75 | 144.41 | 145.25 | 145.25 | -1.45 (-0.99%) | 1,827,347 |
| 27 Jan 2022 | CNY | 148.93 | 150.58 | 145.51 | 146.7 | 146.7 | -2.65 (-1.77%) | 1,527,420 |
| 26 Jan 2022 | CNY | 150.98 | 153.3 | 147.1 | 149.35 | 149.35 | -0.53 (-0.35%) | 1,605,889 |
| 25 Jan 2022 | CNY | 154.47 | 156 | 148.5 | 149.88 | 149.88 | -3.06 (-2.00%) | 2,051,200 |
| 24 Jan 2022 | CNY | 154.26 | 157.4 | 151.34 | 152.94 | 152.94 | -1.34 (-0.87%) | 2,770,143 |
| 21 Jan 2022 | CNY | 161 | 161 | 152 | 154.28 | 154.28 | -2.79 (-1.78%) | 2,234,571 |
| 20 Jan 2022 | CNY | 160.02 | 162.79 | 155.97 | 157.07 | 157.07 | -1 (-0.63%) | 1,709,450 |
| 19 Jan 2022 | CNY | 160.23 | 161.41 | 156.02 | 158.07 | 158.07 | -2.16 (-1.35%) | 2,148,340 |
| 18 Jan 2022 | CNY | 162.2 | 163.79 | 157.13 | 160.23 | 160.23 | -1.97 (-1.21%) | 2,124,038 |
| 17 Jan 2022 | CNY | 158.21 | 164.79 | 154.29 | 162.2 | 162.2 | +5.89 (+3.77%) | 4,101,012 |
| 14 Jan 2022 | CNY | 144 | 158.17 | 142.72 | 156.31 | 156.31 | +11.81 (+8.17%) | 4,276,265 |
| 13 Jan 2022 | CNY | 151.88 | 151.88 | 142.5 | 144.5 | 144.5 | -3.38 (-2.29%) | 3,082,666 |
| 12 Jan 2022 | CNY | 135.24 | 152 | 135.24 | 147.88 | 147.88 | +13.67 (+10.19%) | 5,173,834 |
| 11 Jan 2022 | CNY | 140.65 | 141.19 | 133.4 | 134.21 | 134.21 | -4.19 (-3.03%) | 2,670,818 |
| 10 Jan 2022 | CNY | 131.1 | 139.5 | 131.1 | 138.4 | 138.4 | +6.15 (+4.65%) | 3,310,066 |
| 7 Jan 2022 | CNY | 135.36 | 137.35 | 129.99 | 132.25 | 132.25 | -3.1 (-2.29%) | 2,126,816 |
| 6 Jan 2022 | CNY | 136.55 | 137.73 | 131.58 | 135.35 | 135.35 | -1.2 (-0.88%) | 2,851,916 |
| 5 Jan 2022 | CNY | 141.23 | 143.24 | 134.69 | 136.55 | 136.55 | -5.24 (-3.70%) | 2,586,977 |
| 4 Jan 2022 | CNY | 150.29 | 152 | 141.35 | 141.79 | 141.79 | -7.5 (-5.02%) | 3,041,185 |
| 31 Dec 2021 | CNY | 144.6 | 151 | 143.65 | 149.29 | 149.29 | +5.64 (+3.93%) | 3,306,618 |
