| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 103.27 | 109.25 | 103.27 | 105.5 | 105.5 | +0.45 (+0.43%) | 728,968 |
| 11 Apr 2022 | CNY | 107.72 | 109.77 | 104.03 | 105.05 | 105.05 | -3.75 (-3.45%) | 1,401,320 |
| 8 Apr 2022 | CNY | 115.44 | 116.55 | 108.17 | 108.8 | 108.8 | -5.6 (-4.90%) | 1,250,518 |
| 7 Apr 2022 | CNY | 110.48 | 117.03 | 108 | 114.4 | 114.4 | +3.11 (+2.79%) | 1,049,107 |
| 6 Apr 2022 | CNY | 109.22 | 112.8 | 108 | 111.29 | 111.29 | -1.49 (-1.32%) | 904,012 |
| 1 Apr 2022 | CNY | 112.83 | 115.55 | 112.02 | 112.78 | 112.78 | -0.05 (-0.04%) | 538,285 |
| 31 Mar 2022 | CNY | 114.78 | 115.01 | 111.1 | 112.83 | 112.83 | -2.17 (-1.89%) | 669,669 |
| 30 Mar 2022 | CNY | 114.38 | 118.5 | 114 | 115 | 115 | +0.73 (+0.64%) | 1,330,206 |
| 29 Mar 2022 | CNY | 115.5 | 118.8 | 112.5 | 114.27 | 114.27 | -1.1 (-0.95%) | 724,301 |
| 28 Mar 2022 | CNY | 116.67 | 118.04 | 112 | 115.37 | 115.37 | -2.98 (-2.52%) | 1,253,389 |
| 25 Mar 2022 | CNY | 121.15 | 121.5 | 117.12 | 118.35 | 118.35 | -3.68 (-3.02%) | 1,207,840 |
| 24 Mar 2022 | CNY | 123.04 | 125 | 119.04 | 122.03 | 122.03 | 0.0 (0.0%) | 1,770,670 |
| 23 Mar 2022 | CNY | 125 | 132 | 122.01 | 122.03 | 122.03 | +5.31 (+4.55%) | 2,768,476 |
| 22 Mar 2022 | CNY | 117.19 | 117.45 | 111.34 | 116.72 | 116.72 | +1.78 (+1.55%) | 1,360,704 |
| 21 Mar 2022 | CNY | 111.38 | 116 | 109.22 | 114.94 | 114.94 | +3.33 (+2.98%) | 2,470,678 |
| 18 Mar 2022 | CNY | 110.92 | 112.71 | 104.51 | 111.61 | 111.61 | +0.67 (+0.60%) | 2,220,972 |
| 17 Mar 2022 | CNY | 113.86 | 114.86 | 108.95 | 110.94 | 110.94 | +1.91 (+1.75%) | 2,499,667 |
| 16 Mar 2022 | CNY | 97.01 | 109.03 | 94.66 | 109.03 | 109.03 | +14.95 (+15.89%) | 2,980,166 |
| 15 Mar 2022 | CNY | 92.11 | 99.8 | 89.76 | 94.08 | 94.08 | +1.97 (+2.14%) | 1,666,167 |
| 14 Mar 2022 | CNY | 94 | 94.87 | 90.05 | 92.11 | 92.11 | -1.69 (-1.80%) | 804,931 |
| 11 Mar 2022 | CNY | 94.28 | 96.87 | 92.88 | 93.8 | 93.8 | -2.4 (-2.49%) | 879,449 |
| 10 Mar 2022 | CNY | 96.06 | 97.99 | 94.5 | 96.2 | 96.2 | +4.05 (+4.40%) | 1,345,192 |
| 9 Mar 2022 | CNY | 92 | 94.18 | 89.18 | 92.15 | 92.15 | +0.97 (+1.06%) | 1,073,804 |
| 8 Mar 2022 | CNY | 94.74 | 96.48 | 91 | 91.18 | 91.18 | -1.52 (-1.64%) | 1,164,731 |
| 7 Mar 2022 | CNY | 100 | 100 | 91.18 | 92.7 | 92.7 | -7.29 (-7.29%) | 2,556,785 |
| 4 Mar 2022 | CNY | 103 | 103 | 98.6 | 99.99 | 99.99 | -2.09 (-2.05%) | 1,960,112 |
| 3 Mar 2022 | CNY | 105.88 | 108 | 102 | 102.08 | 102.08 | -2.59 (-2.47%) | 860,327 |
| 2 Mar 2022 | CNY | 106.1 | 108.86 | 102.68 | 104.67 | 104.67 | -2.53 (-2.36%) | 913,840 |
| 1 Mar 2022 | CNY | 106.42 | 109.75 | 105.18 | 107.2 | 107.2 | +0.8 (+0.75%) | 973,500 |
| 28 Feb 2022 | CNY | 106.56 | 107.18 | 104.08 | 106.4 | 106.4 | -0.16 (-0.15%) | 748,646 |
