| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | CNY | 153.04 | 157.49 | 146.6 | 151 | 151 | -4.2 (-2.71%) | 638,995 |
| 7 Mar 2022 | CNY | 157.35 | 162.8 | 153 | 155.2 | 155.2 | -4.86 (-3.04%) | 688,589 |
| 4 Mar 2022 | CNY | 159.59 | 165.5 | 158.5 | 160.06 | 160.06 | +0.05 (+0.03%) | 741,436 |
| 3 Mar 2022 | CNY | 167.09 | 167.09 | 159.59 | 160.01 | 160.01 | -2.99 (-1.83%) | 571,459 |
| 2 Mar 2022 | CNY | 161.59 | 165.5 | 159.7 | 163 | 163 | -0.22 (-0.13%) | 409,296 |
| 1 Mar 2022 | CNY | 163.18 | 164.51 | 159.6 | 163.22 | 163.22 | +0.83 (+0.51%) | 484,202 |
| 28 Feb 2022 | CNY | 160 | 164.3 | 159.18 | 162.39 | 162.39 | +0.39 (+0.24%) | 639,147 |
| 25 Feb 2022 | CNY | 162.59 | 168.4 | 158.46 | 162 | 162 | +2.3 (+1.44%) | 1,084,366 |
| 24 Feb 2022 | CNY | 164.27 | 166.5 | 155.04 | 159.7 | 159.7 | -3.9 (-2.38%) | 1,738,954 |
| 23 Feb 2022 | CNY | 145.95 | 168 | 145.95 | 163.6 | 163.6 | +17.1 (+11.67%) | 1,692,028 |
| 22 Feb 2022 | CNY | 146.14 | 147.6 | 140.5 | 146.5 | 146.5 | +1.98 (+1.37%) | 866,418 |
| 21 Feb 2022 | CNY | 148.53 | 149.55 | 140.1 | 144.52 | 144.52 | -4.95 (-3.31%) | 1,455,619 |
| 18 Feb 2022 | CNY | 142.26 | 152.38 | 141.08 | 149.47 | 149.47 | +7.2 (+5.06%) | 1,135,352 |
| 17 Feb 2022 | CNY | 142 | 144.9 | 140.5 | 142.27 | 142.27 | +1.2 (+0.85%) | 467,507 |
| 16 Feb 2022 | CNY | 140.8 | 142.28 | 138.51 | 141.07 | 141.07 | -0.05 (-0.04%) | 499,490 |
| 15 Feb 2022 | CNY | 136.17 | 141.73 | 135.5 | 141.12 | 141.12 | +5.04 (+3.70%) | 539,975 |
| 14 Feb 2022 | CNY | 134.5 | 138.03 | 133.3 | 136.08 | 136.08 | +0.89 (+0.66%) | 472,124 |
| 11 Feb 2022 | CNY | 138.71 | 139.5 | 134.43 | 135.19 | 135.19 | -3.14 (-2.27%) | 465,437 |
| 10 Feb 2022 | CNY | 141.22 | 142.49 | 137.58 | 138.33 | 138.33 | -3.57 (-2.52%) | 433,343 |
| 9 Feb 2022 | CNY | 142.39 | 144 | 139.78 | 141.9 | 141.9 | -1.69 (-1.18%) | 377,306 |
| 8 Feb 2022 | CNY | 146.22 | 148.88 | 140.8 | 143.59 | 143.59 | -2.25 (-1.54%) | 584,673 |
| 7 Feb 2022 | CNY | 149.66 | 152.3 | 144 | 145.84 | 145.84 | -1.63 (-1.11%) | 650,753 |
| 28 Jan 2022 | CNY | 150.42 | 151.56 | 144.13 | 147.47 | 147.47 | -2.59 (-1.73%) | 490,523 |
| 27 Jan 2022 | CNY | 151.8 | 154.37 | 149.9 | 150.06 | 150.06 | -1.39 (-0.92%) | 398,229 |
| 26 Jan 2022 | CNY | 151.85 | 154.87 | 150.07 | 151.45 | 151.45 | -0.37 (-0.24%) | 376,132 |
| 25 Jan 2022 | CNY | 159 | 159.7 | 151.2 | 151.82 | 151.82 | -5.9 (-3.74%) | 529,661 |
| 24 Jan 2022 | CNY | 149 | 159.78 | 148 | 157.72 | 157.72 | +1.66 (+1.06%) | 820,231 |
| 21 Jan 2022 | CNY | 157.94 | 160.58 | 155.11 | 156.06 | 156.06 | -1.88 (-1.19%) | 438,162 |
| 20 Jan 2022 | CNY | 166.8 | 166.8 | 157.1 | 157.94 | 157.94 | -6.75 (-4.10%) | 743,895 |
| 19 Jan 2022 | CNY | 166 | 167.04 | 162.47 | 164.69 | 164.69 | -1.03 (-0.62%) | 448,186 |
