| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | CNY | 74.82 | 75.77 | 72.08 | 72.12 | 72.12 | -3.16 (-4.20%) | 585,174 |
| 18 Apr 2022 | CNY | 74.99 | 76.87 | 74.16 | 75.28 | 75.28 | -0.52 (-0.69%) | 664,252 |
| 15 Apr 2022 | CNY | 73.52 | 76.33 | 72.7 | 75.8 | 75.8 | +1.79 (+2.42%) | 683,772 |
| 14 Apr 2022 | CNY | 72.5 | 75.49 | 71.88 | 74.01 | 74.01 | +1.93 (+2.68%) | 797,642 |
| 13 Apr 2022 | CNY | 71.93 | 72.98 | 70.01 | 72.08 | 72.08 | -0.17 (-0.24%) | 644,049 |
| 12 Apr 2022 | CNY | 71.73 | 73.2 | 70.8 | 72.25 | 72.25 | +0.52 (+0.72%) | 704,928 |
| 11 Apr 2022 | CNY | 74.71 | 74.71 | 71.18 | 71.73 | 71.73 | -2.9 (-3.89%) | 668,164 |
| 8 Apr 2022 | CNY | 76.5 | 76.5 | 72.67 | 74.63 | 74.63 | -1.38 (-1.82%) | 938,761 |
| 7 Apr 2022 | CNY | 77.96 | 78.98 | 75.21 | 76.01 | 76.01 | -1.3 (-1.68%) | 888,209 |
| 6 Apr 2022 | CNY | 80.45 | 81.47 | 76.5 | 77.31 | 77.31 | +75.573 (+4349.50%) | 1,397,925 |
| 5 Apr 2022 | CNY | 1.82 | 1.841 | 1.7375 | 1.7375 | 1.7375 | -0.1 (-5.44%) | 6,000 |
| 4 Apr 2022 | CNY | 1.821 | 1.8795 | 1.8105 | 1.8375 | 1.8375 | -78.672 (-97.72%) | 1,480 |
| 1 Apr 2022 | CNY | 82.5 | 82.7 | 79.58 | 80.51 | 80.51 | -2.7 (-3.24%) | 1,043,584 |
| 31 Mar 2022 | CNY | 83 | 85.68 | 82.01 | 83.21 | 83.21 | +0.12 (+0.14%) | 901,465 |
| 30 Mar 2022 | CNY | 83.45 | 85.1 | 81.1 | 83.09 | 83.09 | -0.04 (-0.05%) | 1,130,385 |
| 29 Mar 2022 | CNY | 85.63 | 85.98 | 82.68 | 83.13 | 83.13 | -2.49 (-2.91%) | 1,104,800 |
| 28 Mar 2022 | CNY | 85.69 | 87.8 | 81.89 | 85.62 | 85.62 | -0.76 (-0.88%) | 1,460,175 |
| 25 Mar 2022 | CNY | 87.9 | 90.48 | 86.15 | 86.38 | 86.38 | -3.28 (-3.66%) | 1,602,695 |
| 24 Mar 2022 | CNY | 87 | 91.26 | 86.05 | 89.66 | 89.66 | +1.81 (+2.06%) | 2,429,553 |
| 23 Mar 2022 | CNY | 83.6 | 92 | 82.5 | 87.85 | 87.85 | +4.35 (+5.21%) | 1,939,936 |
| 22 Mar 2022 | CNY | 88 | 88.5 | 83.3 | 83.5 | 83.5 | -4.09 (-4.67%) | 1,246,598 |
| 21 Mar 2022 | CNY | 86.06 | 88.86 | 85.8 | 87.59 | 87.59 | +2.63 (+3.10%) | 1,886,917 |
| 18 Mar 2022 | CNY | 84 | 87.5 | 84 | 84.96 | 84.96 | +0.66 (+0.78%) | 1,070,110 |
| 17 Mar 2022 | CNY | 83.97 | 88.26 | 83.01 | 84.3 | 84.3 | +0.27 (+0.32%) | 2,150,879 |
| 16 Mar 2022 | CNY | 86.07 | 86.78 | 79.75 | 84.03 | 84.03 | +0.47 (+0.56%) | 1,790,195 |
| 15 Mar 2022 | CNY | 79.47 | 88.93 | 79 | 83.56 | 83.56 | +2.95 (+3.66%) | 2,587,106 |
| 14 Mar 2022 | CNY | 83.54 | 83.97 | 80.5 | 80.61 | 80.61 | -3.63 (-4.31%) | 1,018,912 |
| 11 Mar 2022 | CNY | 82.54 | 85.5 | 82.3 | 84.24 | 84.24 | -1.3 (-1.52%) | 1,558,172 |
| 10 Mar 2022 | CNY | 82.28 | 89.58 | 82.28 | 85.54 | 85.54 | +5.04 (+6.26%) | 2,310,171 |
| 9 Mar 2022 | CNY | 82.18 | 84.4 | 77.11 | 80.5 | 80.5 | -2.36 (-2.85%) | 1,971,006 |
