| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 74 | 76.25 | 73.38 | 75.41 | 75.41 | +0.21 (+0.28%) | 6,501,567 |
| 31 Mar 2022 | CNY | 78.6 | 79.99 | 74.13 | 75.2 | 75.2 | -4.18 (-5.27%) | 9,627,873 |
| 30 Mar 2022 | CNY | 76.78 | 80.74 | 76.76 | 79.38 | 79.38 | +3.38 (+4.45%) | 7,902,532 |
| 29 Mar 2022 | CNY | 76 | 77.4 | 75.6 | 76 | 76 | +0.37 (+0.49%) | 4,876,502 |
| 28 Mar 2022 | CNY | 76.8 | 77.65 | 74.58 | 75.63 | 75.63 | -1.45 (-1.88%) | 5,800,346 |
| 25 Mar 2022 | CNY | 81.54 | 81.81 | 77.03 | 77.08 | 77.08 | -4.42 (-5.42%) | 7,032,959 |
| 24 Mar 2022 | CNY | 83 | 83 | 80.22 | 81.5 | 81.5 | -1.5 (-1.81%) | 7,759,724 |
| 23 Mar 2022 | CNY | 84 | 84.58 | 82.48 | 83 | 83 | -0.44 (-0.53%) | 4,173,801 |
| 22 Mar 2022 | CNY | 83.5 | 85.36 | 82.8 | 83.44 | 83.44 | -0.82 (-0.97%) | 5,671,115 |
| 21 Mar 2022 | CNY | 83.07 | 85.37 | 81.57 | 84.26 | 84.26 | +1.19 (+1.43%) | 6,997,539 |
| 18 Mar 2022 | CNY | 81.91 | 83.44 | 81.66 | 83.07 | 83.07 | +0.17 (+0.21%) | 5,900,686 |
| 17 Mar 2022 | CNY | 84.17 | 85.24 | 82.52 | 82.9 | 82.9 | +0.9 (+1.10%) | 10,824,315 |
| 16 Mar 2022 | CNY | 76.37 | 82.55 | 76.36 | 82 | 82 | +6.91 (+9.20%) | 15,244,902 |
| 15 Mar 2022 | CNY | 75.05 | 77.8 | 75.01 | 75.09 | 75.09 | -0.61 (-0.81%) | 10,636,258 |
| 14 Mar 2022 | CNY | 75.01 | 77.33 | 74.72 | 75.7 | 75.7 | -0.79 (-1.03%) | 7,358,255 |
| 11 Mar 2022 | CNY | 76.82 | 77.21 | 74.52 | 76.49 | 76.49 | -1.33 (-1.71%) | 8,107,869 |
| 10 Mar 2022 | CNY | 76.9 | 78.98 | 76.32 | 77.82 | 77.82 | +5.97 (+8.31%) | 14,233,449 |
| 9 Mar 2022 | CNY | 69.61 | 73 | 68.08 | 71.85 | 71.85 | +2.25 (+3.23%) | 11,456,224 |
| 8 Mar 2022 | CNY | 73.5 | 74.8 | 69.06 | 69.6 | 69.6 | -4.32 (-5.84%) | 16,676,954 |
| 7 Mar 2022 | CNY | 77.65 | 77.65 | 72.97 | 73.92 | 73.92 | -3.73 (-4.80%) | 9,258,629 |
| 4 Mar 2022 | CNY | 79.28 | 79.99 | 77.18 | 77.65 | 77.65 | -1.95 (-2.45%) | 5,587,716 |
| 3 Mar 2022 | CNY | 82.31 | 82.55 | 79.59 | 79.6 | 79.6 | -2.5 (-3.05%) | 5,353,880 |
| 2 Mar 2022 | CNY | 84.01 | 84.01 | 81.05 | 82.1 | 82.1 | -2.79 (-3.29%) | 6,081,392 |
| 1 Mar 2022 | CNY | 85.64 | 86.25 | 83.88 | 84.89 | 84.89 | -0.52 (-0.61%) | 6,037,458 |
| 28 Feb 2022 | CNY | 84.73 | 85.97 | 83.89 | 85.41 | 85.41 | +0.72 (+0.85%) | 5,554,996 |
| 25 Feb 2022 | CNY | 84.8 | 86.35 | 83.59 | 84.69 | 84.69 | +1.55 (+1.86%) | 6,996,314 |
| 24 Feb 2022 | CNY | 83.02 | 85.16 | 81.47 | 83.14 | 83.14 | -1.27 (-1.50%) | 7,892,122 |
| 23 Feb 2022 | CNY | 80.6 | 84.79 | 80.2 | 84.41 | 84.41 | +4.07 (+5.07%) | 8,699,462 |
| 22 Feb 2022 | CNY | 80 | 80.8 | 78.88 | 80.34 | 80.34 | -0.19 (-0.24%) | 4,991,853 |
| 21 Feb 2022 | CNY | 82.7 | 82.73 | 79.91 | 80.53 | 80.53 | -0.73 (-0.90%) | 5,604,879 |
