| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 58.7 | 58.9 | 57.9 | 58.44 | 58.44 | -0.52 (-0.88%) | 3,625,512 |
| 31 Mar 2022 | CNY | 60.65 | 60.66 | 58.75 | 58.96 | 58.96 | -1.69 (-2.79%) | 3,529,496 |
| 30 Mar 2022 | CNY | 59.01 | 60.98 | 58.86 | 60.65 | 60.65 | +2.08 (+3.55%) | 4,437,768 |
| 29 Mar 2022 | CNY | 59.68 | 60.7 | 58.2 | 58.57 | 58.57 | -0.71 (-1.20%) | 4,311,579 |
| 28 Mar 2022 | CNY | 61.02 | 61.24 | 58.3 | 59.28 | 59.28 | -2.08 (-3.39%) | 8,403,209 |
| 25 Mar 2022 | CNY | 62.13 | 63.48 | 61.3 | 61.36 | 61.36 | -0.2 (-0.32%) | 5,236,122 |
| 24 Mar 2022 | CNY | 62.63 | 62.85 | 61.36 | 61.56 | 61.56 | -1.44 (-2.29%) | 4,131,773 |
| 23 Mar 2022 | CNY | 63.24 | 64.6 | 62.43 | 63 | 63 | +0.02 (+0.03%) | 5,491,500 |
| 22 Mar 2022 | CNY | 63.5 | 64.1 | 62.7 | 62.98 | 62.98 | -0.58 (-0.91%) | 3,972,193 |
| 21 Mar 2022 | CNY | 61.38 | 64.98 | 61.38 | 63.56 | 63.56 | +2.22 (+3.62%) | 9,019,908 |
| 18 Mar 2022 | CNY | 61.2 | 61.86 | 60.52 | 61.34 | 61.34 | -0.23 (-0.37%) | 5,597,930 |
| 17 Mar 2022 | CNY | 64.02 | 64.39 | 60.89 | 61.57 | 61.57 | -1.52 (-2.41%) | 13,296,622 |
| 16 Mar 2022 | CNY | 63.96 | 65 | 59.59 | 63.09 | 63.09 | -1.21 (-1.88%) | 15,639,653 |
| 15 Mar 2022 | CNY | 67.6 | 68.28 | 64.21 | 64.3 | 64.3 | -2.75 (-4.10%) | 5,341,752 |
| 14 Mar 2022 | CNY | 67.51 | 68.65 | 66.86 | 67.05 | 67.05 | -0.6 (-0.89%) | 3,496,007 |
| 11 Mar 2022 | CNY | 67.58 | 67.77 | 65.88 | 67.65 | 67.65 | -0.47 (-0.69%) | 3,245,620 |
| 10 Mar 2022 | CNY | 67.01 | 69.52 | 67.01 | 68.12 | 68.12 | +2.94 (+4.51%) | 5,094,050 |
| 9 Mar 2022 | CNY | 67.06 | 67.59 | 62.5 | 65.18 | 65.18 | -1.49 (-2.23%) | 5,344,179 |
| 8 Mar 2022 | CNY | 68.57 | 69.56 | 66.52 | 66.67 | 66.67 | -1.54 (-2.26%) | 4,217,058 |
| 7 Mar 2022 | CNY | 71.23 | 71.5 | 67.77 | 68.21 | 68.21 | -2.99 (-4.20%) | 5,840,297 |
| 4 Mar 2022 | CNY | 71.04 | 72.96 | 70.76 | 71.2 | 71.2 | -0.25 (-0.35%) | 3,384,079 |
| 3 Mar 2022 | CNY | 73.66 | 73.69 | 71.25 | 71.45 | 71.45 | -1.95 (-2.66%) | 4,318,927 |
| 2 Mar 2022 | CNY | 74.15 | 74.15 | 72.52 | 73.4 | 73.4 | -0.55 (-0.74%) | 3,820,231 |
| 1 Mar 2022 | CNY | 73.53 | 74.84 | 73.52 | 73.95 | 73.95 | +0.62 (+0.85%) | 4,508,329 |
| 28 Feb 2022 | CNY | 73.05 | 75.39 | 72.6 | 73.33 | 73.33 | +0.72 (+0.99%) | 5,752,700 |
| 25 Feb 2022 | CNY | 72.2 | 74.12 | 72.2 | 72.61 | 72.61 | +0.45 (+0.62%) | 4,754,798 |
| 24 Feb 2022 | CNY | 73.1 | 73.58 | 70.83 | 72.16 | 72.16 | -1.13 (-1.54%) | 6,413,774 |
| 23 Feb 2022 | CNY | 70.49 | 73.95 | 70.24 | 73.29 | 73.29 | +2.65 (+3.75%) | 6,112,729 |
| 22 Feb 2022 | CNY | 70.7 | 71.5 | 69.25 | 70.64 | 70.64 | +0.14 (+0.20%) | 3,537,063 |
| 21 Feb 2022 | CNY | 70.62 | 71.35 | 70.31 | 70.5 | 70.5 | -0.4 (-0.56%) | 2,140,636 |
