| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 82.4 | 78.06 | 78.37 | 81.7 | 81.7 | +2.69 (+3.40%) | 10,047,420 |
| 31 Mar 2022 | CNY | 79.7 | 78.2 | 78.93 | 79.01 | 79.01 | -0.57 (-0.72%) | 5,105,150 |
| 30 Mar 2022 | CNY | 80.36 | 76.7 | 76.8 | 79.58 | 79.58 | +3.18 (+4.16%) | 11,586,680 |
| 29 Mar 2022 | CNY | 79.23 | 76.05 | 78.35 | 76.4 | 76.4 | -1.6 (-2.05%) | 7,773,330 |
| 28 Mar 2022 | CNY | 79.33 | 76.4 | 78.8 | 78 | 78 | -2.09 (-2.61%) | 7,948,180 |
| 25 Mar 2022 | CNY | 82.2 | 79.37 | 82.09 | 80.09 | 80.09 | -2.25 (-2.73%) | 7,554,880 |
| 24 Mar 2022 | CNY | 83.9 | 81.81 | 83.9 | 82.34 | 82.34 | -2.18 (-2.58%) | 6,546,470 |
| 23 Mar 2022 | CNY | 85.01 | 82.81 | 84.12 | 84.52 | 84.52 | +0.47 (+0.56%) | 5,318,810 |
| 22 Mar 2022 | CNY | 85.6 | 83.5 | 85.07 | 84.05 | 84.05 | -1.95 (-2.27%) | 5,900,370 |
| 21 Mar 2022 | CNY | 86.21 | 84.18 | 85.25 | 86 | 86 | +0.11 (+0.13%) | 5,157,750 |
| 18 Mar 2022 | CNY | 86.68 | 84.8 | 86.07 | 85.89 | 85.89 | -0.83 (-0.96%) | 6,465,840 |
| 17 Mar 2022 | CNY | 88.59 | 85.13 | 87.82 | 86.72 | 86.72 | +0.3 (+0.35%) | 6,599,340 |
| 16 Mar 2022 | CNY | 87 | 82.7 | 84.3 | 86.42 | 86.42 | +4.03 (+4.89%) | 6,634,000 |
| 15 Mar 2022 | CNY | 85 | 81 | 85 | 82.39 | 82.39 | -3.61 (-4.20%) | 7,064,460 |
| 14 Mar 2022 | CNY | 91 | 85.85 | 90 | 86 | 86 | -6.96 (-7.49%) | 9,302,780 |
| 11 Mar 2022 | CNY | 94.25 | 90.45 | 92.8 | 92.96 | 92.96 | -1.34 (-1.42%) | 5,056,920 |
| 10 Mar 2022 | CNY | 94.88 | 89.26 | 90.5 | 94.3 | 94.3 | +5.46 (+6.15%) | 9,616,480 |
| 9 Mar 2022 | CNY | 91.2 | 84.8 | 90.57 | 88.84 | 88.84 | -1.67 (-1.85%) | 7,861,670 |
| 8 Mar 2022 | CNY | 93.5 | 89.59 | 91.3 | 90.51 | 90.51 | -0.79 (-0.87%) | 5,853,500 |
| 7 Mar 2022 | CNY | 96.75 | 90.91 | 96.75 | 91.3 | 91.3 | -6.72 (-6.86%) | 8,831,390 |
| 4 Mar 2022 | CNY | 99.89 | 97.35 | 98.13 | 98.02 | 98.02 | -1.27 (-1.28%) | 5,040,460 |
| 3 Mar 2022 | CNY | 101.19 | 98.01 | 99.5 | 99.29 | 99.29 | -0.2 (-0.20%) | 5,581,770 |
| 2 Mar 2022 | CNY | 101.2 | 97.81 | 100.58 | 99.49 | 99.49 | -2.09 (-2.06%) | 7,454,000 |
| 1 Mar 2022 | CNY | 103.17 | 96.6 | 96.96 | 101.58 | 101.58 | +7.79 (+8.31%) | 13,020,750 |
| 28 Feb 2022 | CNY | 93.97 | 92.57 | 92.71 | 93.79 | 93.79 | +0.2 (+0.21%) | 3,183,470 |
| 25 Feb 2022 | CNY | 93.88 | 92.54 | 93.12 | 93.59 | 93.59 | +0.39 (+0.42%) | 2,796,930 |
| 24 Feb 2022 | CNY | 94.89 | 92.06 | 94.09 | 93.2 | 93.2 | -1.4 (-1.48%) | 3,518,250 |
| 23 Feb 2022 | CNY | 95.5 | 92.7 | 94.65 | 94.6 | 94.6 | -0.4 (-0.42%) | 2,701,180 |
| 22 Feb 2022 | CNY | 95.43 | 93.46 | 95 | 95 | 95 | -0.22 (-0.23%) | 2,323,800 |
| 21 Feb 2022 | CNY | 97.2 | 94.55 | 97.01 | 95.22 | 95.22 | -1.08 (-1.12%) | 2,366,400 |
