| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 85.11 | 85.85 | 83.34 | 83.88 | 83.88 | -2.1 (-2.44%) | 441,290 |
| 31 Mar 2022 | CNY | 84.8 | 86.5 | 83.6 | 85.98 | 85.98 | +1.18 (+1.39%) | 510,692 |
| 30 Mar 2022 | CNY | 84.19 | 85.58 | 82.99 | 84.8 | 84.8 | +0.61 (+0.72%) | 543,200 |
| 29 Mar 2022 | CNY | 84.88 | 87.6 | 83.18 | 84.19 | 84.19 | -1.39 (-1.62%) | 532,358 |
| 28 Mar 2022 | CNY | 84 | 85.85 | 82 | 85.58 | 85.58 | +0.59 (+0.69%) | 699,311 |
| 25 Mar 2022 | CNY | 88.14 | 88.75 | 84.47 | 84.99 | 84.99 | -3.3 (-3.74%) | 976,803 |
| 24 Mar 2022 | CNY | 91.02 | 91.88 | 87.6 | 88.29 | 88.29 | -3.71 (-4.03%) | 1,005,276 |
| 23 Mar 2022 | CNY | 90.16 | 93.5 | 90.16 | 92 | 92 | +1.15 (+1.27%) | 569,852 |
| 22 Mar 2022 | CNY | 93.98 | 93.98 | 89.63 | 90.85 | 90.85 | -3.39 (-3.60%) | 687,797 |
| 21 Mar 2022 | CNY | 97.22 | 97.88 | 93.08 | 94.24 | 94.24 | -3.14 (-3.22%) | 700,552 |
| 18 Mar 2022 | CNY | 95.22 | 98.36 | 93 | 97.38 | 97.38 | +1.38 (+1.44%) | 799,393 |
| 17 Mar 2022 | CNY | 95.88 | 99.28 | 95.12 | 96 | 96 | +0.51 (+0.53%) | 1,026,086 |
| 16 Mar 2022 | CNY | 96.89 | 96.89 | 91.6 | 95.49 | 95.49 | -0.01 (-0.01%) | 935,763 |
| 15 Mar 2022 | CNY | 95.58 | 98.32 | 93.9 | 95.5 | 95.5 | -1.36 (-1.40%) | 840,320 |
| 14 Mar 2022 | CNY | 99.49 | 99.49 | 94.5 | 96.86 | 96.86 | -2.8 (-2.81%) | 789,963 |
| 11 Mar 2022 | CNY | 98.38 | 100.45 | 94.38 | 99.66 | 99.66 | +0.9 (+0.91%) | 944,737 |
| 10 Mar 2022 | CNY | 98.03 | 100.45 | 95.5 | 98.76 | 98.76 | +1.96 (+2.02%) | 1,008,604 |
| 9 Mar 2022 | CNY | 97.4 | 97.46 | 92.7 | 96.8 | 96.8 | +0.3 (+0.31%) | 1,124,506 |
| 8 Mar 2022 | CNY | 99 | 103.98 | 94.13 | 96.5 | 96.5 | -3.86 (-3.85%) | 1,910,168 |
| 7 Mar 2022 | CNY | 102.78 | 103.6 | 98.76 | 100.36 | 100.36 | -2.64 (-2.56%) | 680,069 |
| 4 Mar 2022 | CNY | 101.04 | 103.6 | 99.8 | 103 | 103 | +1.49 (+1.47%) | 603,138 |
| 3 Mar 2022 | CNY | 102.1 | 102.57 | 99.52 | 101.51 | 101.51 | -1.04 (-1.01%) | 897,037 |
| 2 Mar 2022 | CNY | 106.42 | 106.42 | 101.01 | 102.55 | 102.55 | -3.9 (-3.66%) | 1,369,554 |
| 1 Mar 2022 | CNY | 106.53 | 108.8 | 105.28 | 106.45 | 106.45 | -1.25 (-1.16%) | 500,352 |
| 28 Feb 2022 | CNY | 107.97 | 109.2 | 105.26 | 107.7 | 107.7 | +0.7 (+0.65%) | 542,052 |
| 25 Feb 2022 | CNY | 107.08 | 109.5 | 106.6 | 107 | 107 | -0.27 (-0.25%) | 406,300 |
| 24 Feb 2022 | CNY | 110.48 | 111.42 | 105 | 107.27 | 107.27 | -3.23 (-2.92%) | 648,594 |
| 23 Feb 2022 | CNY | 108.18 | 110.5 | 106.5 | 110.5 | 110.5 | +1.21 (+1.11%) | 692,961 |
| 22 Feb 2022 | CNY | 112 | 112 | 106.25 | 109.29 | 109.29 | -3.44 (-3.05%) | 658,230 |
| 21 Feb 2022 | CNY | 111.5 | 113.49 | 110.52 | 112.73 | 112.73 | +0.95 (+0.85%) | 378,468 |
