| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 71.43 | 74.3 | 70.6 | 71.5 | 71.5 | -0.31 (-0.43%) | 25,818,280 |
| 12 Apr 2022 | CNY | 70.38 | 72.39 | 69.62 | 71.81 | 71.81 | +1.51 (+2.15%) | 22,449,347 |
| 11 Apr 2022 | CNY | 74.02 | 74.05 | 70.02 | 70.3 | 70.3 | -5.2 (-6.89%) | 31,775,056 |
| 8 Apr 2022 | CNY | 74.69 | 78.18 | 74.28 | 75.5 | 75.5 | +0.82 (+1.10%) | 28,910,382 |
| 7 Apr 2022 | CNY | 77.67 | 77.67 | 74.68 | 74.68 | 74.68 | -4.62 (-5.83%) | 37,661,230 |
| 6 Apr 2022 | CNY | 81.42 | 82.3 | 78.22 | 79.3 | 79.3 | -2.18 (-2.68%) | 24,856,571 |
| 1 Apr 2022 | CNY | 80.47 | 82.76 | 79.23 | 81.48 | 81.48 | +0.81 (+1.00%) | 28,655,071 |
| 31 Mar 2022 | CNY | 81.9 | 82.14 | 79.1 | 80.67 | 80.67 | -2.33 (-2.81%) | 36,168,901 |
| 30 Mar 2022 | CNY | 77 | 83 | 76.63 | 83 | 83 | +7.12 (+9.38%) | 53,186,226 |
| 29 Mar 2022 | CNY | 77.24 | 77.65 | 75.16 | 75.88 | 75.88 | +0.16 (+0.21%) | 22,592,809 |
| 28 Mar 2022 | CNY | 78.46 | 79.3 | 75 | 75.72 | 75.72 | -2.74 (-3.49%) | 31,727,247 |
| 25 Mar 2022 | CNY | 81.45 | 81.92 | 78.43 | 78.46 | 78.46 | -2.99 (-3.67%) | 30,114,894 |
| 24 Mar 2022 | CNY | 81.99 | 82.3 | 78.86 | 81.45 | 81.45 | -1.55 (-1.87%) | 39,076,048 |
| 23 Mar 2022 | CNY | 85 | 85.28 | 82.34 | 83 | 83 | -0.9 (-1.07%) | 27,628,873 |
| 22 Mar 2022 | CNY | 84.4 | 86.52 | 83.28 | 83.9 | 83.9 | -1.5 (-1.76%) | 30,456,747 |
| 21 Mar 2022 | CNY | 87 | 88.5 | 85.03 | 85.4 | 85.4 | +0.7 (+0.83%) | 48,692,421 |
| 18 Mar 2022 | CNY | 82.31 | 85.15 | 79.04 | 84.7 | 84.7 | +3.17 (+3.89%) | 51,829,026 |
| 17 Mar 2022 | CNY | 82.69 | 86.12 | 81.38 | 81.53 | 81.53 | +2.64 (+3.35%) | 86,134,131 |
| 16 Mar 2022 | CNY | 73 | 80.19 | 71.46 | 78.89 | 78.89 | +7.97 (+11.24%) | 80,769,714 |
| 15 Mar 2022 | CNY | 70.2 | 74.3 | 69.69 | 70.92 | 70.92 | -0.52 (-0.73%) | 42,157,703 |
| 14 Mar 2022 | CNY | 73.99 | 74 | 71.13 | 71.44 | 71.44 | -4.87 (-6.38%) | 41,090,639 |
| 11 Mar 2022 | CNY | 74.1 | 77.98 | 73.34 | 76.31 | 76.31 | +1.16 (+1.54%) | 57,112,111 |
| 10 Mar 2022 | CNY | 73.48 | 75.57 | 71.5 | 75.15 | 75.15 | +4.66 (+6.61%) | 69,958,731 |
| 9 Mar 2022 | CNY | 72 | 72.64 | 67.61 | 70.49 | 70.49 | -0.88 (-1.23%) | 41,287,370 |
| 8 Mar 2022 | CNY | 75.22 | 75.68 | 70.67 | 71.37 | 71.37 | -3.42 (-4.57%) | 48,400,859 |
| 7 Mar 2022 | CNY | 77.99 | 78 | 74.5 | 74.79 | 74.79 | -3.36 (-4.30%) | 36,682,406 |
| 4 Mar 2022 | CNY | 77.77 | 79.76 | 77.37 | 78.15 | 78.15 | -1.36 (-1.71%) | 39,632,815 |
| 3 Mar 2022 | CNY | 84.5 | 84.6 | 79.3 | 79.51 | 79.51 | -4.72 (-5.60%) | 62,055,575 |
| 2 Mar 2022 | CNY | 86.79 | 86.9 | 83.84 | 84.23 | 84.23 | -2.67 (-3.07%) | 37,075,881 |
| 1 Mar 2022 | CNY | 91 | 91.95 | 86.28 | 86.9 | 86.9 | -2.6 (-2.91%) | 43,311,735 |
