| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | CNY | 144 | 150.5 | 138.86 | 148.8 | 148.8 | +4.03 (+2.78%) | 190,837 |
| 10 Mar 2022 | CNY | 143 | 148.88 | 142.18 | 144.77 | 144.77 | +2.77 (+1.95%) | 136,718 |
| 9 Mar 2022 | CNY | 142.99 | 143.25 | 137.15 | 142 | 142 | -3.68 (-2.53%) | 375,496 |
| 8 Mar 2022 | CNY | 144.72 | 147.39 | 142.3 | 145.68 | 145.68 | -1.92 (-1.30%) | 287,153 |
| 7 Mar 2022 | CNY | 160.02 | 160.02 | 146.49 | 147.6 | 147.6 | -6.52 (-4.23%) | 238,239 |
| 4 Mar 2022 | CNY | 148.58 | 159.01 | 148.58 | 154.12 | 154.12 | +0.22 (+0.14%) | 245,808 |
| 3 Mar 2022 | CNY | 154.48 | 157.96 | 146.03 | 153.9 | 153.9 | -3.09 (-1.97%) | 854,627 |
| 2 Mar 2022 | CNY | 159 | 161.59 | 155 | 156.99 | 156.99 | -3.01 (-1.88%) | 283,875 |
| 1 Mar 2022 | CNY | 160.28 | 164.2 | 157.99 | 160 | 160 | +0.41 (+0.26%) | 281,075 |
| 28 Feb 2022 | CNY | 161.96 | 165 | 156.1 | 159.59 | 159.59 | -3.41 (-2.09%) | 358,849 |
| 25 Feb 2022 | CNY | 161.01 | 165.16 | 159 | 163 | 163 | +3.01 (+1.88%) | 247,913 |
| 24 Feb 2022 | CNY | 164.53 | 165.18 | 157.79 | 159.99 | 159.99 | -5.51 (-3.33%) | 152,368 |
| 23 Feb 2022 | CNY | 162.33 | 166.18 | 160 | 165.5 | 165.5 | +2.52 (+1.55%) | 167,047 |
| 22 Feb 2022 | CNY | 162 | 164.28 | 157.19 | 162.98 | 162.98 | +0.57 (+0.35%) | 92,084 |
| 21 Feb 2022 | CNY | 160.02 | 162.45 | 160 | 162.41 | 162.41 | +0.96 (+0.59%) | 55,635 |
| 18 Feb 2022 | CNY | 157.54 | 162.84 | 157.53 | 161.45 | 161.45 | +0.98 (+0.61%) | 74,760 |
| 17 Feb 2022 | CNY | 161.09 | 161.67 | 159.5 | 160.47 | 160.47 | -0.63 (-0.39%) | 43,019 |
| 16 Feb 2022 | CNY | 157.68 | 161.31 | 154.11 | 161.1 | 161.1 | +1.6 (+1.00%) | 90,472 |
| 15 Feb 2022 | CNY | 157.22 | 159.5 | 154.99 | 159.5 | 159.5 | +2.85 (+1.82%) | 143,080 |
| 14 Feb 2022 | CNY | 158.5 | 158.5 | 152 | 156.65 | 156.65 | -3.85 (-2.40%) | 140,703 |
| 11 Feb 2022 | CNY | 162.51 | 162.51 | 154.74 | 160.5 | 160.5 | -2 (-1.23%) | 113,886 |
| 10 Feb 2022 | CNY | 164 | 164 | 157.96 | 162.5 | 162.5 | -1.5 (-0.91%) | 155,091 |
| 9 Feb 2022 | CNY | 159.1 | 166.38 | 158.18 | 164 | 164 | +6.95 (+4.43%) | 169,146 |
| 8 Feb 2022 | CNY | 162.5 | 162.52 | 155.79 | 157.05 | 157.05 | -1.99 (-1.25%) | 71,453 |
| 7 Feb 2022 | CNY | 162 | 169.9 | 158.66 | 159.04 | 159.04 | -151.26 (-48.75%) | 72,628 |
| 4 Feb 2022 | CNY | 316.5 | 316.5 | 310.3 | 310.3 | 310.3 | -12.7 (-3.93%) | 15 |
| 2 Feb 2022 | CNY | 321.9 | 323 | 321 | 323 | 323 | +2.5 (+0.78%) | 130 |
| 1 Feb 2022 | CNY | 313.6 | 320.5 | 313.6 | 320.5 | 320.5 | +12.9 (+4.19%) | 708 |
| 31 Jan 2022 | CNY | 311.1 | 311.1 | 307.6 | 307.6 | 307.6 | +141.6 (+85.30%) | 17 |
| 28 Jan 2022 | CNY | 179.01 | 179.01 | 155 | 166 | 166 | +5.96 (+3.72%) | 148,410 |
