| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 81.87 | 85.45 | 81.87 | 84.29 | 84.29 | +1.92 (+2.33%) | 4,116,170 |
| 31 Mar 2022 | CNY | 82.95 | 84.31 | 82.21 | 82.37 | 82.37 | -0.84 (-1.01%) | 3,518,355 |
| 30 Mar 2022 | CNY | 81.81 | 83.25 | 81.09 | 83.21 | 83.21 | +2.61 (+3.24%) | 3,534,508 |
| 29 Mar 2022 | CNY | 81.5 | 82.98 | 80.6 | 80.6 | 80.6 | -0.55 (-0.68%) | 2,644,923 |
| 28 Mar 2022 | CNY | 82 | 82.37 | 79.36 | 81.15 | 81.15 | -2.47 (-2.95%) | 4,396,576 |
| 25 Mar 2022 | CNY | 86.18 | 86.6 | 83.13 | 83.62 | 83.62 | -2.17 (-2.53%) | 3,273,507 |
| 24 Mar 2022 | CNY | 87.43 | 87.5 | 85.56 | 85.79 | 85.79 | -1.98 (-2.26%) | 3,165,469 |
| 23 Mar 2022 | CNY | 86.23 | 88.53 | 85.83 | 87.77 | 87.77 | +1.54 (+1.79%) | 3,595,383 |
| 22 Mar 2022 | CNY | 87.31 | 87.99 | 85.93 | 86.23 | 86.23 | -1.4 (-1.60%) | 2,436,766 |
| 21 Mar 2022 | CNY | 87.66 | 88.2 | 86.6 | 87.63 | 87.63 | +0.43 (+0.49%) | 3,074,369 |
| 18 Mar 2022 | CNY | 87.58 | 88.17 | 85.83 | 87.2 | 87.2 | -0.67 (-0.76%) | 3,729,024 |
| 17 Mar 2022 | CNY | 87.26 | 89.7 | 86.66 | 87.87 | 87.87 | +1.71 (+1.98%) | 4,440,561 |
| 16 Mar 2022 | CNY | 86 | 87.3 | 81.89 | 86.16 | 86.16 | +0.59 (+0.69%) | 6,233,832 |
| 15 Mar 2022 | CNY | 87.79 | 89.8 | 85.5 | 85.57 | 85.57 | -3.73 (-4.18%) | 4,182,310 |
| 14 Mar 2022 | CNY | 92 | 92.1 | 89.26 | 89.3 | 89.3 | -4.68 (-4.98%) | 4,758,448 |
| 11 Mar 2022 | CNY | 91.8 | 94.74 | 90.78 | 93.98 | 93.98 | +1.94 (+2.11%) | 5,620,600 |
| 10 Mar 2022 | CNY | 91.25 | 92.8 | 89.7 | 92.04 | 92.04 | +2.78 (+3.11%) | 4,800,171 |
| 9 Mar 2022 | CNY | 89.59 | 90.65 | 84.89 | 89.26 | 89.26 | +0.07 (+0.08%) | 5,068,413 |
| 8 Mar 2022 | CNY | 92.04 | 93.8 | 88.6 | 89.19 | 89.19 | -2.31 (-2.52%) | 4,815,678 |
| 7 Mar 2022 | CNY | 94 | 94 | 90.57 | 91.5 | 91.5 | -3 (-3.17%) | 4,505,615 |
| 4 Mar 2022 | CNY | 96.44 | 97.17 | 94 | 94.5 | 94.5 | -1.9 (-1.97%) | 4,989,756 |
| 3 Mar 2022 | CNY | 100.96 | 101.2 | 96.4 | 96.4 | 96.4 | -4.31 (-4.28%) | 5,838,918 |
| 2 Mar 2022 | CNY | 99.98 | 100.87 | 98.87 | 100.71 | 100.71 | -0.47 (-0.46%) | 3,105,720 |
| 1 Mar 2022 | CNY | 100.3 | 102.35 | 100.04 | 101.18 | 101.18 | +1.58 (+1.59%) | 4,946,405 |
| 28 Feb 2022 | CNY | 99 | 100.33 | 97.74 | 99.6 | 99.6 | +0.71 (+0.72%) | 3,567,284 |
| 25 Feb 2022 | CNY | 97.99 | 100.3 | 97.28 | 98.89 | 98.89 | +2.09 (+2.16%) | 4,091,015 |
| 24 Feb 2022 | CNY | 101.26 | 101.88 | 96 | 96.8 | 96.8 | -5.31 (-5.20%) | 6,999,738 |
| 23 Feb 2022 | CNY | 98.99 | 103 | 98.41 | 102.11 | 102.11 | +3.31 (+3.35%) | 4,557,568 |
| 22 Feb 2022 | CNY | 100.67 | 100.67 | 98.28 | 98.8 | 98.8 | -2.6 (-2.56%) | 3,032,321 |
| 21 Feb 2022 | CNY | 100.63 | 101.88 | 100.27 | 101.4 | 101.4 | +1.14 (+1.14%) | 3,260,719 |
