| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 161 | 164.15 | 159.39 | 161.73 | 161.73 | +0.08 (+0.05%) | 5,022,588 |
| 12 Apr 2022 | CNY | 156.16 | 161.75 | 154.45 | 161.65 | 161.65 | +5.49 (+3.52%) | 5,328,060 |
| 11 Apr 2022 | CNY | 160.12 | 160.93 | 155.01 | 156.16 | 156.16 | -5.29 (-3.28%) | 5,666,015 |
| 8 Apr 2022 | CNY | 164.71 | 165.63 | 160.6 | 161.45 | 161.45 | -3.21 (-1.95%) | 5,681,794 |
| 7 Apr 2022 | CNY | 165.73 | 170.35 | 164.6 | 164.66 | 164.66 | +0.56 (+0.34%) | 7,102,085 |
| 6 Apr 2022 | CNY | 168.15 | 171.48 | 163.61 | 164.1 | 164.1 | -4.05 (-2.41%) | 6,634,046 |
| 1 Apr 2022 | CNY | 165.89 | 169.01 | 163.22 | 168.15 | 168.15 | +0.3 (+0.18%) | 4,940,577 |
| 31 Mar 2022 | CNY | 170 | 172.27 | 167.1 | 167.85 | 167.85 | -2.76 (-1.62%) | 5,241,017 |
| 30 Mar 2022 | CNY | 163.99 | 170.88 | 162.02 | 170.61 | 170.61 | +7.16 (+4.38%) | 8,026,456 |
| 29 Mar 2022 | CNY | 166 | 167.8 | 163.45 | 163.45 | 163.45 | -1.98 (-1.20%) | 3,860,681 |
| 28 Mar 2022 | CNY | 165 | 166.65 | 163.13 | 165.43 | 165.43 | -1.27 (-0.76%) | 4,686,783 |
| 25 Mar 2022 | CNY | 174.2 | 174.4 | 166.64 | 166.7 | 166.7 | -7.75 (-4.44%) | 10,301,187 |
| 24 Mar 2022 | CNY | 172.02 | 175.8 | 170 | 174.45 | 174.45 | +1.15 (+0.66%) | 8,088,775 |
| 23 Mar 2022 | CNY | 174.1 | 176.83 | 170.05 | 173.3 | 173.3 | +0.06 (+0.03%) | 7,776,462 |
| 22 Mar 2022 | CNY | 175 | 176.48 | 171.97 | 173.24 | 173.24 | -3.18 (-1.80%) | 7,034,956 |
| 21 Mar 2022 | CNY | 172.6 | 178.86 | 172.6 | 176.42 | 176.42 | +3.82 (+2.21%) | 9,365,012 |
| 18 Mar 2022 | CNY | 172.6 | 173.76 | 170 | 172.6 | 172.6 | -3.94 (-2.23%) | 10,437,452 |
| 17 Mar 2022 | CNY | 176 | 181.49 | 170 | 176.54 | 176.54 | +0.55 (+0.31%) | 16,303,697 |
| 16 Mar 2022 | CNY | 178.9 | 180 | 166.66 | 175.99 | 175.99 | -0.51 (-0.29%) | 11,307,931 |
| 15 Mar 2022 | CNY | 179.5 | 182.82 | 175.99 | 176.5 | 176.5 | -5.51 (-3.03%) | 9,396,626 |
| 14 Mar 2022 | CNY | 187.8 | 187.93 | 181.66 | 182.01 | 182.01 | -8.89 (-4.66%) | 11,905,170 |
| 11 Mar 2022 | CNY | 183 | 192.96 | 180.02 | 190.9 | 190.9 | +14.51 (+8.23%) | 25,739,571 |
| 10 Mar 2022 | CNY | 164.94 | 176.39 | 163.6 | 176.39 | 176.39 | +16.04 (+10.00%) | 12,804,608 |
| 9 Mar 2022 | CNY | 165.27 | 166 | 152 | 160.35 | 160.35 | -3.75 (-2.29%) | 9,224,400 |
| 8 Mar 2022 | CNY | 175.2 | 176.76 | 162.88 | 164.1 | 164.1 | -8.65 (-5.01%) | 9,373,993 |
| 7 Mar 2022 | CNY | 179.31 | 179.33 | 170.3 | 172.75 | 172.75 | -6.97 (-3.88%) | 8,410,912 |
| 4 Mar 2022 | CNY | 177 | 185.48 | 176.88 | 179.72 | 179.72 | +0.55 (+0.31%) | 8,629,040 |
| 3 Mar 2022 | CNY | 182 | 183.6 | 178.72 | 179.17 | 179.17 | -2.33 (-1.28%) | 5,723,823 |
| 2 Mar 2022 | CNY | 181 | 184.8 | 178.5 | 181.5 | 181.5 | -1.25 (-0.68%) | 5,334,698 |
| 1 Mar 2022 | CNY | 180.56 | 185.36 | 180.56 | 182.75 | 182.75 | +0.7 (+0.38%) | 6,254,807 |
