| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 86.97 | 87.75 | 86.06 | 86.6 | 86.6 | -0.4 (-0.46%) | 8,357,719 |
| 12 Apr 2022 | CNY | 87.49 | 88.37 | 84.9 | 87 | 87 | -1.22 (-1.38%) | 12,588,489 |
| 11 Apr 2022 | CNY | 88.52 | 89.29 | 87.5 | 88.22 | 88.22 | -0.3 (-0.34%) | 14,986,318 |
| 8 Apr 2022 | CNY | 86.9 | 89.19 | 86.9 | 88.52 | 88.52 | +0.92 (+1.05%) | 16,842,102 |
| 7 Apr 2022 | CNY | 85.6 | 89.22 | 85.59 | 87.6 | 87.6 | +0.92 (+1.06%) | 18,929,576 |
| 6 Apr 2022 | CNY | 85.38 | 87.72 | 85.08 | 86.68 | 86.68 | +0.65 (+0.76%) | 17,505,194 |
| 1 Apr 2022 | CNY | 80.66 | 87.44 | 80.2 | 86.03 | 86.03 | +5.14 (+6.35%) | 31,212,783 |
| 31 Mar 2022 | CNY | 81.4 | 81.86 | 80.35 | 80.89 | 80.89 | -1.01 (-1.23%) | 7,696,485 |
| 30 Mar 2022 | CNY | 78.93 | 82.22 | 78.93 | 81.9 | 81.9 | +3.74 (+4.79%) | 16,509,425 |
| 29 Mar 2022 | CNY | 78 | 78.61 | 77.03 | 78.16 | 78.16 | +0.01 (+0.01%) | 8,518,972 |
| 28 Mar 2022 | CNY | 77.3 | 78.5 | 76.15 | 78.15 | 78.15 | +0.3 (+0.39%) | 9,293,247 |
| 25 Mar 2022 | CNY | 79.01 | 80.99 | 77.74 | 77.85 | 77.85 | -2.24 (-2.80%) | 12,068,629 |
| 24 Mar 2022 | CNY | 79.98 | 80.69 | 78.86 | 80.09 | 80.09 | -0.01 (-0.01%) | 9,571,130 |
| 23 Mar 2022 | CNY | 78.9 | 80.58 | 78.87 | 80.1 | 80.1 | +1.06 (+1.34%) | 12,300,076 |
| 22 Mar 2022 | CNY | 79.77 | 81.59 | 78.8 | 79.04 | 79.04 | -0.71 (-0.89%) | 12,725,581 |
| 21 Mar 2022 | CNY | 81.13 | 81.18 | 78.34 | 79.75 | 79.75 | -1.37 (-1.69%) | 17,120,383 |
| 18 Mar 2022 | CNY | 80.98 | 81.81 | 79.13 | 81.12 | 81.12 | +0.58 (+0.72%) | 15,514,564 |
| 17 Mar 2022 | CNY | 79.5 | 81.88 | 79.1 | 80.54 | 80.54 | +2.22 (+2.83%) | 25,345,944 |
| 16 Mar 2022 | CNY | 76.9 | 78.75 | 73.5 | 78.32 | 78.32 | +2.77 (+3.67%) | 28,095,764 |
| 15 Mar 2022 | CNY | 79.6 | 79.6 | 75.55 | 75.55 | 75.55 | -4.79 (-5.96%) | 26,942,373 |
| 14 Mar 2022 | CNY | 81.3 | 82.93 | 80.24 | 80.34 | 80.34 | -2.47 (-2.98%) | 16,650,225 |
| 11 Mar 2022 | CNY | 83 | 83.3 | 80.97 | 82.81 | 82.81 | -1.21 (-1.44%) | 18,931,329 |
| 10 Mar 2022 | CNY | 85.04 | 86.33 | 82.99 | 84.02 | 84.02 | +0.42 (+0.50%) | 21,760,507 |
| 9 Mar 2022 | CNY | 86.86 | 87.15 | 80.32 | 83.6 | 83.6 | -1.83 (-2.14%) | 20,164,624 |
| 8 Mar 2022 | CNY | 87 | 88.49 | 84.77 | 85.43 | 85.43 | -1.62 (-1.86%) | 16,374,824 |
| 7 Mar 2022 | CNY | 90.75 | 91.48 | 86.85 | 87.05 | 87.05 | -4.42 (-4.83%) | 20,636,081 |
| 4 Mar 2022 | CNY | 93.57 | 93.7 | 91.14 | 91.47 | 91.47 | -2.27 (-2.42%) | 13,937,349 |
| 3 Mar 2022 | CNY | 93.13 | 95.49 | 93.11 | 93.74 | 93.74 | +0.65 (+0.70%) | 9,280,085 |
| 2 Mar 2022 | CNY | 94 | 94.77 | 93.01 | 93.09 | 93.09 | -0.99 (-1.05%) | 7,087,221 |
| 1 Mar 2022 | CNY | 94.85 | 95.45 | 92.83 | 94.08 | 94.08 | -0.72 (-0.76%) | 10,620,418 |
