| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 80.08 | 80.33 | 77.54 | 78.1 | 78.1 | -1.98 (-2.47%) | 328,200 |
| 7 Apr 2022 | CNY | 82.25 | 82.6 | 80.01 | 80.08 | 80.08 | -1.67 (-2.04%) | 360,500 |
| 6 Apr 2022 | CNY | 81.32 | 82.58 | 80.2 | 81.75 | 81.75 | +0.41 (+0.50%) | 285,000 |
| 1 Apr 2022 | CNY | 82 | 83 | 80.52 | 81.34 | 81.34 | +0.02 (+0.02%) | 314,544 |
| 31 Mar 2022 | CNY | 84.01 | 84.01 | 81.25 | 81.32 | 81.32 | -2.75 (-3.27%) | 236,900 |
| 30 Mar 2022 | CNY | 81.71 | 84.52 | 81 | 84.07 | 84.07 | +2.36 (+2.89%) | 251,000 |
| 29 Mar 2022 | CNY | 85.72 | 86 | 81.33 | 81.71 | 81.71 | -2.58 (-3.06%) | 565,800 |
| 28 Mar 2022 | CNY | 83.35 | 84.71 | 80.5 | 84.29 | 84.29 | -0.27 (-0.32%) | 479,700 |
| 25 Mar 2022 | CNY | 88.03 | 88.08 | 84.24 | 84.56 | 84.56 | -6.01 (-6.64%) | 661,000 |
| 24 Mar 2022 | CNY | 90.39 | 91.28 | 89.01 | 90.57 | 90.57 | -0.38 (-0.42%) | 212,286 |
| 23 Mar 2022 | CNY | 89.54 | 90.96 | 89.02 | 90.95 | 90.95 | +0.75 (+0.83%) | 226,786 |
| 22 Mar 2022 | CNY | 89.93 | 93.27 | 89.01 | 90.2 | 90.2 | +0.07 (+0.08%) | 497,581 |
| 21 Mar 2022 | CNY | 88.05 | 90.38 | 87 | 90.13 | 90.13 | +1.95 (+2.21%) | 280,200 |
| 18 Mar 2022 | CNY | 86.9 | 88.88 | 86.03 | 88.18 | 88.18 | +0.64 (+0.73%) | 312,200 |
| 17 Mar 2022 | CNY | 85.79 | 87.94 | 84.22 | 87.54 | 87.54 | +2.54 (+2.99%) | 607,566 |
| 16 Mar 2022 | CNY | 86 | 88 | 82.06 | 85 | 85 | -0.67 (-0.78%) | 662,325 |
| 15 Mar 2022 | CNY | 91.2 | 91.2 | 85.58 | 85.67 | 85.67 | -6.16 (-6.71%) | 498,587 |
| 14 Mar 2022 | CNY | 95.32 | 95.32 | 91.08 | 91.83 | 91.83 | -3.68 (-3.85%) | 285,101 |
| 11 Mar 2022 | CNY | 94.65 | 95.89 | 92 | 95.51 | 95.51 | +0.85 (+0.90%) | 237,281 |
| 10 Mar 2022 | CNY | 95.07 | 98.5 | 94.58 | 94.66 | 94.66 | +0.24 (+0.25%) | 320,000 |
| 9 Mar 2022 | CNY | 100.01 | 101.48 | 91.5 | 94.42 | 94.42 | -5.98 (-5.96%) | 604,100 |
| 8 Mar 2022 | CNY | 101.29 | 102.6 | 100 | 100.4 | 100.4 | -0.9 (-0.89%) | 268,600 |
| 7 Mar 2022 | CNY | 105.5 | 105.69 | 101.2 | 101.3 | 101.3 | -4.93 (-4.64%) | 460,800 |
| 4 Mar 2022 | CNY | 107.15 | 107.85 | 106.22 | 106.23 | 106.23 | -1.31 (-1.22%) | 134,300 |
| 3 Mar 2022 | CNY | 109.01 | 110.42 | 107.39 | 107.54 | 107.54 | -1.33 (-1.22%) | 218,900 |
| 2 Mar 2022 | CNY | 109.98 | 110.9 | 108.28 | 108.87 | 108.87 | -1.73 (-1.56%) | 228,399 |
| 1 Mar 2022 | CNY | 110.61 | 111.73 | 106.3 | 110.6 | 110.6 | -0.02 (-0.02%) | 402,499 |
| 28 Feb 2022 | CNY | 111.53 | 112.3 | 109 | 110.62 | 110.62 | -0.86 (-0.77%) | 157,300 |
| 25 Feb 2022 | CNY | 110.1 | 112.3 | 110.1 | 111.48 | 111.48 | +2.48 (+2.28%) | 310,783 |
| 24 Feb 2022 | CNY | 109.99 | 113.08 | 107.25 | 109 | 109 | -1.36 (-1.23%) | 557,500 |
