| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 134 | 134.52 | 128.8 | 130 | 130 | -4.73 (-3.51%) | 2,013,119 |
| 28 Feb 2022 | CNY | 131.2 | 137.28 | 128 | 134.73 | 134.73 | +5.43 (+4.20%) | 3,544,234 |
| 25 Feb 2022 | CNY | 122.64 | 132 | 122.5 | 129.3 | 129.3 | +7.66 (+6.30%) | 3,733,225 |
| 24 Feb 2022 | CNY | 125.48 | 128.5 | 120 | 121.64 | 121.64 | -3.84 (-3.06%) | 1,538,578 |
| 23 Feb 2022 | CNY | 123.88 | 126.27 | 123.88 | 125.48 | 125.48 | +2.13 (+1.73%) | 772,833 |
| 22 Feb 2022 | CNY | 128.58 | 128.58 | 122.6 | 123.35 | 123.35 | -6.27 (-4.84%) | 1,343,913 |
| 21 Feb 2022 | CNY | 128.88 | 130.46 | 126.12 | 129.62 | 129.62 | +0.86 (+0.67%) | 1,401,960 |
| 18 Feb 2022 | CNY | 123.5 | 132.66 | 122.78 | 128.76 | 128.76 | +4.99 (+4.03%) | 2,000,492 |
| 17 Feb 2022 | CNY | 125 | 125.79 | 123.1 | 123.77 | 123.77 | -1.04 (-0.83%) | 943,706 |
| 16 Feb 2022 | CNY | 120.66 | 127.4 | 119.67 | 124.81 | 124.81 | +4.17 (+3.46%) | 1,806,572 |
| 15 Feb 2022 | CNY | 119.83 | 121.46 | 118.72 | 120.64 | 120.64 | +0.76 (+0.63%) | 719,204 |
| 14 Feb 2022 | CNY | 120.31 | 122.87 | 119.21 | 119.88 | 119.88 | +0.38 (+0.32%) | 772,062 |
| 11 Feb 2022 | CNY | 124 | 124.4 | 119.05 | 119.5 | 119.5 | -6.2 (-4.93%) | 1,465,534 |
| 10 Feb 2022 | CNY | 128 | 130 | 125.58 | 125.7 | 125.7 | -2.3 (-1.80%) | 1,095,428 |
| 9 Feb 2022 | CNY | 127.2 | 129.33 | 124.51 | 128 | 128 | +0.15 (+0.12%) | 1,193,739 |
| 8 Feb 2022 | CNY | 125.9 | 128.46 | 124.5 | 127.85 | 127.85 | +0.73 (+0.57%) | 939,278 |
| 7 Feb 2022 | CNY | 130.83 | 130.83 | 120 | 127.12 | 127.12 | -1.2 (-0.94%) | 1,168,507 |
| 28 Jan 2022 | CNY | 131.22 | 133 | 126.23 | 128.32 | 128.32 | -2.29 (-1.75%) | 1,215,764 |
| 27 Jan 2022 | CNY | 134.18 | 136.79 | 130.51 | 130.61 | 130.61 | -2.59 (-1.94%) | 1,461,386 |
| 26 Jan 2022 | CNY | 137.99 | 138.9 | 132.65 | 133.2 | 133.2 | -1.81 (-1.34%) | 1,071,227 |
| 25 Jan 2022 | CNY | 140.76 | 143.84 | 134.68 | 135.01 | 135.01 | -5.12 (-3.65%) | 1,469,199 |
| 24 Jan 2022 | CNY | 138 | 143.2 | 135.89 | 140.13 | 140.13 | +0.76 (+0.55%) | 1,663,888 |
| 21 Jan 2022 | CNY | 154.49 | 154.49 | 134.6 | 139.37 | 139.37 | -18.33 (-11.62%) | 3,280,275 |
| 20 Jan 2022 | CNY | 161 | 165.5 | 156.8 | 157.7 | 157.7 | -2.3 (-1.44%) | 2,795,814 |
| 19 Jan 2022 | CNY | 157 | 163.11 | 155 | 160 | 160 | +2.32 (+1.47%) | 2,991,455 |
| 18 Jan 2022 | CNY | 172.05 | 172.05 | 156.01 | 157.68 | 157.68 | -17.65 (-10.07%) | 5,223,422 |
| 17 Jan 2022 | CNY | 201 | 205.7 | 173 | 175.33 | 175.33 | -38.87 (-18.15%) | 7,496,528 |
| 14 Jan 2022 | CNY | 184.74 | 219.6 | 179.85 | 214.2 | 214.2 | +27.75 (+14.88%) | 7,109,056 |
| 13 Jan 2022 | CNY | 181.01 | 199.98 | 175.66 | 186.45 | 186.45 | +3.27 (+1.79%) | 6,192,835 |
| 12 Jan 2022 | CNY | 161.3 | 188.6 | 156 | 183.18 | 183.18 | +21.36 (+13.20%) | 5,644,417 |
