| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 97 | 100.95 | 95.2 | 98.46 | 98.46 | -13.54 (-12.09%) | 2,248,308 |
| 25 Feb 2022 | CNY | 113.29 | 113.75 | 111.5 | 112 | 112 | -1.12 (-0.99%) | 536,165 |
| 24 Feb 2022 | CNY | 112.14 | 116.28 | 110.61 | 113.12 | 113.12 | +0.01 (+0.01%) | 1,070,644 |
| 23 Feb 2022 | CNY | 108.74 | 114.33 | 108.7 | 113.11 | 113.11 | +4.41 (+4.06%) | 798,230 |
| 22 Feb 2022 | CNY | 110.08 | 110.25 | 107.41 | 108.7 | 108.7 | -1.45 (-1.32%) | 364,321 |
| 21 Feb 2022 | CNY | 108.6 | 110.18 | 108.04 | 110.15 | 110.15 | +1.55 (+1.43%) | 248,973 |
| 18 Feb 2022 | CNY | 108.2 | 109 | 107.35 | 108.6 | 108.6 | -0.93 (-0.85%) | 253,126 |
| 17 Feb 2022 | CNY | 107.88 | 110.38 | 106.63 | 109.53 | 109.53 | +1.63 (+1.51%) | 431,896 |
| 16 Feb 2022 | CNY | 106.62 | 108.7 | 105.9 | 107.9 | 107.9 | +1.28 (+1.20%) | 360,788 |
| 15 Feb 2022 | CNY | 104.83 | 106.63 | 103.8 | 106.62 | 106.62 | +2.31 (+2.21%) | 372,472 |
| 14 Feb 2022 | CNY | 103.47 | 105.95 | 103.28 | 104.31 | 104.31 | +0.12 (+0.12%) | 278,697 |
| 11 Feb 2022 | CNY | 107.55 | 107.89 | 103.2 | 104.19 | 104.19 | -3.92 (-3.63%) | 558,523 |
| 10 Feb 2022 | CNY | 110.45 | 110.87 | 107.5 | 108.11 | 108.11 | -2.33 (-2.11%) | 315,103 |
| 9 Feb 2022 | CNY | 108.99 | 111.6 | 107.5 | 110.44 | 110.44 | +1.84 (+1.69%) | 523,521 |
| 8 Feb 2022 | CNY | 107.8 | 109.34 | 106.58 | 108.6 | 108.6 | +0.8 (+0.74%) | 326,294 |
| 7 Feb 2022 | CNY | 108.61 | 108.97 | 107.2 | 107.8 | 107.8 | -0.38 (-0.35%) | 361,979 |
| 28 Jan 2022 | CNY | 106.48 | 108.72 | 104.5 | 108.18 | 108.18 | +0.41 (+0.38%) | 647,074 |
| 27 Jan 2022 | CNY | 111 | 111.37 | 106.99 | 107.77 | 107.77 | -4.03 (-3.60%) | 721,615 |
| 26 Jan 2022 | CNY | 121.72 | 123.26 | 111.71 | 111.8 | 111.8 | -9.88 (-8.12%) | 1,256,421 |
| 25 Jan 2022 | CNY | 125.66 | 126.88 | 121.66 | 121.68 | 121.68 | -3.93 (-3.13%) | 535,705 |
| 24 Jan 2022 | CNY | 123.8 | 127.2 | 123.1 | 125.61 | 125.61 | +0.71 (+0.57%) | 436,327 |
| 21 Jan 2022 | CNY | 128.1 | 129.52 | 124.75 | 124.9 | 124.9 | -3.7 (-2.88%) | 541,344 |
| 20 Jan 2022 | CNY | 131.24 | 132.39 | 128.28 | 128.6 | 128.6 | -3.43 (-2.60%) | 388,370 |
| 19 Jan 2022 | CNY | 133.04 | 133.44 | 130.66 | 132.03 | 132.03 | -0.94 (-0.71%) | 367,260 |
| 18 Jan 2022 | CNY | 133.05 | 136.3 | 132.55 | 132.97 | 132.97 | -0.03 (-0.02%) | 735,318 |
| 17 Jan 2022 | CNY | 128.02 | 133.49 | 127.61 | 133 | 133 | +5.03 (+3.93%) | 596,731 |
| 14 Jan 2022 | CNY | 127.9 | 128.86 | 126.03 | 127.97 | 127.97 | +0.71 (+0.56%) | 535,094 |
| 13 Jan 2022 | CNY | 131.34 | 131.34 | 127.26 | 127.26 | 127.26 | -4.22 (-3.21%) | 605,612 |
| 12 Jan 2022 | CNY | 131.02 | 132.6 | 130.68 | 131.48 | 131.48 | +0.36 (+0.27%) | 366,891 |
| 11 Jan 2022 | CNY | 130.58 | 132.68 | 129.83 | 131.12 | 131.12 | +0.54 (+0.41%) | 417,128 |
