| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 139.25 | 143.5 | 138.12 | 141.8 | 141.8 | +2.72 (+1.96%) | 210,732 |
| 16 Feb 2022 | CNY | 142.7 | 143.99 | 138.1 | 139.08 | 139.08 | -4.09 (-2.86%) | 302,949 |
| 15 Feb 2022 | CNY | 135.5 | 143.2 | 135.5 | 143.17 | 143.17 | +5.67 (+4.12%) | 425,147 |
| 14 Feb 2022 | CNY | 138 | 140.66 | 134.03 | 137.5 | 137.5 | -1.5 (-1.08%) | 382,375 |
| 11 Feb 2022 | CNY | 141.4 | 141.4 | 136.08 | 139 | 139 | -2.28 (-1.61%) | 270,199 |
| 10 Feb 2022 | CNY | 146.98 | 151.87 | 140.02 | 141.28 | 141.28 | -5.16 (-3.52%) | 481,439 |
| 9 Feb 2022 | CNY | 139.47 | 147.2 | 138.03 | 146.44 | 146.44 | +8.14 (+5.89%) | 409,766 |
| 8 Feb 2022 | CNY | 143.01 | 143.01 | 135.6 | 138.3 | 138.3 | -5.9 (-4.09%) | 288,221 |
| 7 Feb 2022 | CNY | 143.98 | 149.48 | 138.2 | 144.2 | 144.2 | +0.78 (+0.54%) | 467,254 |
| 28 Jan 2022 | CNY | 141.09 | 145.14 | 138.81 | 143.42 | 143.42 | +4.12 (+2.96%) | 287,316 |
| 27 Jan 2022 | CNY | 144.27 | 148.79 | 138.88 | 139.3 | 139.3 | -3.11 (-2.18%) | 547,685 |
| 26 Jan 2022 | CNY | 138.8 | 143.28 | 135.29 | 142.41 | 142.41 | +3.42 (+2.46%) | 298,306 |
| 25 Jan 2022 | CNY | 140.5 | 145 | 138.2 | 138.99 | 138.99 | -3.04 (-2.14%) | 225,093 |
| 24 Jan 2022 | CNY | 139.05 | 145.8 | 136.92 | 142.03 | 142.03 | +2.32 (+1.66%) | 312,454 |
| 21 Jan 2022 | CNY | 139.63 | 141.79 | 135.25 | 139.71 | 139.71 | -2.09 (-1.47%) | 542,823 |
| 20 Jan 2022 | CNY | 144.2 | 150.71 | 139 | 141.8 | 141.8 | -2.58 (-1.79%) | 942,033 |
| 19 Jan 2022 | CNY | 148.01 | 149.79 | 142.53 | 144.38 | 144.38 | -3.03 (-2.06%) | 292,839 |
| 18 Jan 2022 | CNY | 150.05 | 150.05 | 144.55 | 147.41 | 147.41 | -2.63 (-1.75%) | 267,585 |
| 17 Jan 2022 | CNY | 149.61 | 150.56 | 142.88 | 150.04 | 150.04 | +2.28 (+1.54%) | 383,467 |
| 14 Jan 2022 | CNY | 138.39 | 152.18 | 137.75 | 147.76 | 147.76 | +8.26 (+5.92%) | 544,571 |
| 13 Jan 2022 | CNY | 144.1 | 144.1 | 136.15 | 139.5 | 139.5 | -4.54 (-3.15%) | 574,416 |
| 12 Jan 2022 | CNY | 138 | 145 | 138 | 144.04 | 144.04 | +3.3 (+2.34%) | 455,854 |
| 11 Jan 2022 | CNY | 146.16 | 149.6 | 140.61 | 140.74 | 140.74 | -3.85 (-2.66%) | 374,759 |
| 10 Jan 2022 | CNY | 155.29 | 156.48 | 144.11 | 144.59 | 144.59 | -10.11 (-6.54%) | 591,253 |
| 7 Jan 2022 | CNY | 158.37 | 161 | 153.36 | 154.7 | 154.7 | -3.95 (-2.49%) | 325,998 |
| 6 Jan 2022 | CNY | 154.01 | 161.8 | 152.5 | 158.65 | 158.65 | +2.41 (+1.54%) | 355,914 |
| 5 Jan 2022 | CNY | 158.11 | 164.01 | 148.9 | 156.24 | 156.24 | -6.34 (-3.90%) | 711,715 |
| 4 Jan 2022 | CNY | 179.69 | 179.69 | 160 | 162.58 | 162.58 | -16.64 (-9.28%) | 592,426 |
| 31 Dec 2021 | CNY | 181.96 | 183.86 | 177 | 179.22 | 179.22 | -2.08 (-1.15%) | 330,125 |
| 30 Dec 2021 | CNY | 180 | 188.88 | 175.87 | 181.3 | 181.3 | +2.83 (+1.59%) | 562,818 |
