| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 124.5 | 130.88 | 124.5 | 128.53 | 128.53 | +2.88 (+2.29%) | 21,493,377 |
| 31 Mar 2022 | CNY | 130.85 | 131.58 | 123.63 | 125.65 | 125.65 | -4.01 (-3.09%) | 25,247,268 |
| 30 Mar 2022 | CNY | 124.99 | 130.92 | 124.5 | 129.66 | 129.66 | +5.34 (+4.30%) | 24,458,101 |
| 29 Mar 2022 | CNY | 124.26 | 126.23 | 122.03 | 124.32 | 124.32 | +0.85 (+0.69%) | 15,836,058 |
| 28 Mar 2022 | CNY | 126.5 | 127.96 | 121.8 | 123.47 | 123.47 | -4.88 (-3.80%) | 18,527,100 |
| 25 Mar 2022 | CNY | 129.99 | 132.19 | 127.04 | 128.35 | 128.35 | -1.35 (-1.04%) | 19,960,082 |
| 24 Mar 2022 | CNY | 129.48 | 131.2 | 126.02 | 129.7 | 129.7 | +0.22 (+0.17%) | 17,555,030 |
| 23 Mar 2022 | CNY | 131.18 | 131.2 | 127.5 | 129.48 | 129.48 | -0.53 (-0.41%) | 17,652,637 |
| 22 Mar 2022 | CNY | 129.9 | 133.8 | 128.5 | 130.01 | 130.01 | +0.03 (+0.02%) | 19,533,859 |
| 21 Mar 2022 | CNY | 126.36 | 132.43 | 125.1 | 129.98 | 129.98 | +2.97 (+2.34%) | 25,066,416 |
| 18 Mar 2022 | CNY | 126.63 | 127.7 | 123.76 | 127.01 | 127.01 | -0.75 (-0.59%) | 19,855,989 |
| 17 Mar 2022 | CNY | 131 | 132.12 | 127.01 | 127.76 | 127.76 | -1.54 (-1.19%) | 33,976,411 |
| 16 Mar 2022 | CNY | 128 | 130.88 | 122.85 | 129.3 | 129.3 | +3.8 (+3.03%) | 37,413,415 |
| 15 Mar 2022 | CNY | 124.39 | 129.96 | 122.2 | 125.5 | 125.5 | +1 (+0.80%) | 36,112,436 |
| 14 Mar 2022 | CNY | 125.5 | 128.29 | 123.68 | 124.5 | 124.5 | -2.95 (-2.31%) | 19,482,741 |
| 11 Mar 2022 | CNY | 125 | 128.05 | 123.35 | 127.45 | 127.45 | -0.84 (-0.65%) | 19,005,887 |
| 10 Mar 2022 | CNY | 130.58 | 131 | 126 | 128.29 | 128.29 | +3.91 (+3.14%) | 28,241,478 |
| 9 Mar 2022 | CNY | 125.86 | 126.27 | 117.98 | 124.38 | 124.38 | +0.38 (+0.31%) | 30,129,828 |
| 8 Mar 2022 | CNY | 137 | 137.95 | 123.8 | 124 | 124 | -12.68 (-9.28%) | 41,623,702 |
| 7 Mar 2022 | CNY | 140 | 141.85 | 135.58 | 136.68 | 136.68 | -4.77 (-3.37%) | 22,183,942 |
| 4 Mar 2022 | CNY | 144.75 | 145.78 | 140.6 | 141.45 | 141.45 | -2.17 (-1.51%) | 20,234,906 |
| 3 Mar 2022 | CNY | 147.59 | 147.6 | 143.33 | 143.62 | 143.62 | -3.13 (-2.13%) | 15,486,742 |
| 2 Mar 2022 | CNY | 146.11 | 147.78 | 143.11 | 146.75 | 146.75 | +0.75 (+0.51%) | 19,745,760 |
| 1 Mar 2022 | CNY | 152 | 152.29 | 143.34 | 146 | 146 | -5.41 (-3.57%) | 34,238,460 |
| 28 Feb 2022 | CNY | 149 | 153.09 | 148.01 | 151.41 | 151.41 | +1.68 (+1.12%) | 20,618,212 |
| 25 Feb 2022 | CNY | 150 | 152.1 | 147.82 | 149.73 | 149.73 | +2.74 (+1.86%) | 20,034,583 |
| 24 Feb 2022 | CNY | 149.7 | 152.76 | 144.03 | 146.99 | 146.99 | -4.89 (-3.22%) | 30,857,680 |
| 23 Feb 2022 | CNY | 149.31 | 153.22 | 149 | 151.88 | 151.88 | +1.17 (+0.78%) | 25,229,324 |
| 22 Feb 2022 | CNY | 150 | 152.32 | 148.13 | 150.71 | 150.71 | +5.06 (+3.47%) | 35,149,045 |
| 21 Feb 2022 | CNY | 146.16 | 147.8 | 144.01 | 145.65 | 145.65 | -0.26 (-0.18%) | 19,499,484 |
