| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 73.49 | 73.96 | 70.5 | 70.61 | 70.61 | -3.39 (-4.58%) | 799,501 |
| 12 Apr 2022 | CNY | 75.89 | 75.99 | 72 | 74 | 74 | -0.86 (-1.15%) | 881,001 |
| 11 Apr 2022 | CNY | 79.82 | 79.82 | 73.99 | 74.86 | 74.86 | -4.98 (-6.24%) | 725,934 |
| 8 Apr 2022 | CNY | 80.39 | 80.99 | 77.25 | 79.84 | 79.84 | +0.26 (+0.33%) | 871,150 |
| 7 Apr 2022 | CNY | 83.28 | 83.28 | 78.89 | 79.58 | 79.58 | -3.09 (-3.74%) | 940,330 |
| 6 Apr 2022 | CNY | 84.64 | 85.68 | 82.59 | 82.67 | 82.67 | -1.97 (-2.33%) | 595,200 |
| 1 Apr 2022 | CNY | 83.35 | 85.21 | 82.09 | 84.64 | 84.64 | +0.13 (+0.15%) | 541,030 |
| 31 Mar 2022 | CNY | 85.26 | 86 | 84 | 84.51 | 84.51 | -1.09 (-1.27%) | 491,513 |
| 30 Mar 2022 | CNY | 81.81 | 86.98 | 81.5 | 85.6 | 85.6 | +4.22 (+5.19%) | 613,950 |
| 29 Mar 2022 | CNY | 83 | 84.2 | 81.18 | 81.38 | 81.38 | -1.52 (-1.83%) | 392,329 |
| 28 Mar 2022 | CNY | 84 | 84.77 | 81.54 | 82.9 | 82.9 | -1.86 (-2.19%) | 683,778 |
| 25 Mar 2022 | CNY | 84.01 | 87.95 | 83.88 | 84.76 | 84.76 | -0.24 (-0.28%) | 700,400 |
| 24 Mar 2022 | CNY | 85.17 | 86 | 83.38 | 85 | 85 | -0.86 (-1.00%) | 501,100 |
| 23 Mar 2022 | CNY | 84.01 | 86.8 | 84.01 | 85.86 | 85.86 | +1.86 (+2.21%) | 692,501 |
| 22 Mar 2022 | CNY | 86.51 | 86.6 | 83.41 | 84 | 84 | -3.28 (-3.76%) | 912,691 |
| 21 Mar 2022 | CNY | 86.75 | 88.01 | 85.1 | 87.28 | 87.28 | -0.04 (-0.05%) | 1,216,000 |
| 18 Mar 2022 | CNY | 91.97 | 92 | 86.6 | 87.32 | 87.32 | -4.29 (-4.68%) | 1,206,590 |
| 17 Mar 2022 | CNY | 90.13 | 93.79 | 90.13 | 91.61 | 91.61 | +0.93 (+1.03%) | 1,378,030 |
| 16 Mar 2022 | CNY | 86.1 | 92.43 | 83.21 | 90.68 | 90.68 | +5.66 (+6.66%) | 1,590,080 |
| 15 Mar 2022 | CNY | 89.81 | 89.81 | 84.51 | 85.02 | 85.02 | -3.1 (-3.52%) | 966,850 |
| 14 Mar 2022 | CNY | 90 | 90.52 | 87.8 | 88.12 | 88.12 | -1.84 (-2.05%) | 819,100 |
| 11 Mar 2022 | CNY | 91.54 | 91.54 | 88.2 | 89.96 | 89.96 | -1.58 (-1.73%) | 490,536 |
| 10 Mar 2022 | CNY | 89.26 | 93.46 | 89.26 | 91.54 | 91.54 | +3.73 (+4.25%) | 606,024 |
| 9 Mar 2022 | CNY | 89.68 | 91.88 | 85.02 | 87.81 | 87.81 | -2.59 (-2.87%) | 992,592 |
| 8 Mar 2022 | CNY | 94.14 | 95.5 | 89.8 | 90.4 | 90.4 | -2.55 (-2.74%) | 700,600 |
| 7 Mar 2022 | CNY | 96.12 | 96.25 | 90.68 | 92.95 | 92.95 | -3.16 (-3.29%) | 1,002,137 |
| 4 Mar 2022 | CNY | 98 | 98.97 | 94.59 | 96.11 | 96.11 | -2.87 (-2.90%) | 998,141 |
| 3 Mar 2022 | CNY | 102.39 | 103.5 | 98.82 | 98.98 | 98.98 | -3.25 (-3.18%) | 807,200 |
| 2 Mar 2022 | CNY | 103.38 | 103.8 | 100.7 | 102.23 | 102.23 | -1.15 (-1.11%) | 646,140 |
| 1 Mar 2022 | CNY | 104 | 104.51 | 101.6 | 103.38 | 103.38 | -0.02 (-0.02%) | 532,344 |
