| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 83.35 | 85.18 | 81.5 | 81.81 | 81.81 | -2.07 (-2.47%) | 3,764,483 |
| 12 Apr 2022 | CNY | 81.84 | 84 | 80.54 | 83.88 | 83.88 | +2.8 (+3.45%) | 5,671,610 |
| 11 Apr 2022 | CNY | 87.5 | 87.8 | 80.31 | 81.08 | 81.08 | -6.78 (-7.72%) | 8,086,381 |
| 8 Apr 2022 | CNY | 88.6 | 89.5 | 85.2 | 87.86 | 87.86 | -0.56 (-0.63%) | 4,286,075 |
| 7 Apr 2022 | CNY | 90.4 | 91.5 | 88.39 | 88.42 | 88.42 | -2.09 (-2.31%) | 3,898,383 |
| 6 Apr 2022 | CNY | 92 | 92.1 | 88.84 | 90.51 | 90.51 | -2.23 (-2.40%) | 4,293,676 |
| 1 Apr 2022 | CNY | 91.38 | 93.6 | 90.21 | 92.74 | 92.74 | +1.27 (+1.39%) | 3,732,683 |
| 31 Mar 2022 | CNY | 93.82 | 94.4 | 90.91 | 91.47 | 91.47 | -3.03 (-3.21%) | 4,049,739 |
| 30 Mar 2022 | CNY | 91.7 | 95.13 | 91.7 | 94.5 | 94.5 | +2.94 (+3.21%) | 4,657,843 |
| 29 Mar 2022 | CNY | 92.67 | 93.87 | 90.7 | 91.56 | 91.56 | -1.54 (-1.65%) | 3,799,436 |
| 28 Mar 2022 | CNY | 90 | 93.6 | 88 | 93.1 | 93.1 | -0.91 (-0.97%) | 5,945,988 |
| 25 Mar 2022 | CNY | 97.5 | 100.99 | 94 | 94.01 | 94.01 | -2 (-2.08%) | 7,019,551 |
| 24 Mar 2022 | CNY | 97 | 97.29 | 93.81 | 96.01 | 96.01 | -1.62 (-1.66%) | 5,200,527 |
| 23 Mar 2022 | CNY | 98.4 | 99.06 | 97.06 | 97.63 | 97.63 | -0.48 (-0.49%) | 3,609,978 |
| 22 Mar 2022 | CNY | 99.84 | 100.2 | 97.21 | 98.11 | 98.11 | -1.2 (-1.21%) | 4,640,575 |
| 21 Mar 2022 | CNY | 98.87 | 100.8 | 97.54 | 99.31 | 99.31 | +0.29 (+0.29%) | 6,427,488 |
| 18 Mar 2022 | CNY | 99.99 | 101.49 | 98.17 | 99.02 | 99.02 | -1.99 (-1.97%) | 6,516,595 |
| 17 Mar 2022 | CNY | 98.2 | 102.18 | 97.12 | 101.01 | 101.01 | +4.49 (+4.65%) | 12,202,966 |
| 16 Mar 2022 | CNY | 96.5 | 96.72 | 90.3 | 96.52 | 96.52 | +3.3 (+3.54%) | 11,218,385 |
| 15 Mar 2022 | CNY | 98 | 100 | 92.87 | 93.22 | 93.22 | -5.52 (-5.59%) | 9,562,749 |
| 14 Mar 2022 | CNY | 99.58 | 102.96 | 98.74 | 98.74 | 98.74 | -3.35 (-3.28%) | 5,866,384 |
| 11 Mar 2022 | CNY | 95.37 | 102.19 | 94.6 | 102.09 | 102.09 | +2.49 (+2.50%) | 10,646,125 |
| 10 Mar 2022 | CNY | 108 | 108.05 | 98.78 | 99.6 | 99.6 | -4.9 (-4.69%) | 14,433,830 |
| 9 Mar 2022 | CNY | 108 | 109.05 | 100.16 | 104.5 | 104.5 | -1.35 (-1.28%) | 7,798,979 |
| 8 Mar 2022 | CNY | 104 | 110 | 103.6 | 105.85 | 105.85 | +1.85 (+1.78%) | 8,964,188 |
| 7 Mar 2022 | CNY | 109.26 | 109.87 | 103.4 | 104 | 104 | -5.33 (-4.88%) | 8,100,083 |
| 4 Mar 2022 | CNY | 104.33 | 113.26 | 103.74 | 109.33 | 109.33 | +4.38 (+4.17%) | 10,044,543 |
| 3 Mar 2022 | CNY | 109.98 | 111.18 | 104.46 | 104.95 | 104.95 | -4.25 (-3.89%) | 6,280,709 |
| 2 Mar 2022 | CNY | 110.87 | 110.87 | 106.48 | 109.2 | 109.2 | -3.5 (-3.11%) | 6,444,018 |
| 1 Mar 2022 | CNY | 111.3 | 113.5 | 109.74 | 112.7 | 112.7 | +1.4 (+1.26%) | 6,146,579 |
