| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 114.06 | 115.88 | 111.66 | 114.1 | 114.1 | +0.11 (+0.10%) | 2,138,864 |
| 12 Apr 2022 | CNY | 111.59 | 114.5 | 110.1 | 113.99 | 113.99 | +1.08 (+0.96%) | 2,118,785 |
| 11 Apr 2022 | CNY | 116.79 | 117.95 | 110.2 | 112.91 | 112.91 | -5.09 (-4.31%) | 3,270,697 |
| 8 Apr 2022 | CNY | 123.31 | 123.56 | 117 | 118 | 118 | -4.94 (-4.02%) | 3,109,813 |
| 7 Apr 2022 | CNY | 122.48 | 125.69 | 120.43 | 122.94 | 122.94 | +0.44 (+0.36%) | 1,550,627 |
| 6 Apr 2022 | CNY | 128.99 | 129 | 121.68 | 122.5 | 122.5 | -6.34 (-4.92%) | 1,418,043 |
| 1 Apr 2022 | CNY | 129.95 | 130.99 | 127.81 | 128.84 | 128.84 | -1.11 (-0.85%) | 1,082,588 |
| 31 Mar 2022 | CNY | 134 | 134 | 129.5 | 129.95 | 129.95 | -4.78 (-3.55%) | 1,751,144 |
| 30 Mar 2022 | CNY | 130 | 136.36 | 127.33 | 134.73 | 134.73 | +4.78 (+3.68%) | 2,177,906 |
| 29 Mar 2022 | CNY | 125.89 | 131.25 | 124.01 | 129.95 | 129.95 | -1 (-0.76%) | 2,631,293 |
| 28 Mar 2022 | CNY | 139 | 139 | 130.95 | 130.95 | 130.95 | -14.55 (-10%) | 2,333,285 |
| 25 Mar 2022 | CNY | 151 | 152.06 | 144.58 | 145.5 | 145.5 | -6.1 (-4.02%) | 1,060,172 |
| 24 Mar 2022 | CNY | 149.45 | 152.49 | 145.27 | 151.6 | 151.6 | -0.19 (-0.13%) | 1,141,294 |
| 23 Mar 2022 | CNY | 153 | 156 | 149.02 | 151.79 | 151.79 | -4.21 (-2.70%) | 1,980,607 |
| 22 Mar 2022 | CNY | 152.97 | 158.34 | 151.2 | 156 | 156 | -2.66 (-1.68%) | 1,591,061 |
| 21 Mar 2022 | CNY | 155 | 160.5 | 153.01 | 158.66 | 158.66 | +5.46 (+3.56%) | 1,662,596 |
| 18 Mar 2022 | CNY | 159 | 159 | 151.49 | 153.2 | 153.2 | -5.67 (-3.57%) | 1,717,585 |
| 17 Mar 2022 | CNY | 161 | 164.15 | 154 | 158.87 | 158.87 | +7.62 (+5.04%) | 3,473,499 |
| 16 Mar 2022 | CNY | 141.62 | 151.25 | 139.5 | 151.25 | 151.25 | +13.75 (+10%) | 3,031,448 |
| 15 Mar 2022 | CNY | 144 | 144.63 | 137.27 | 137.5 | 137.5 | -7.27 (-5.02%) | 1,827,805 |
| 14 Mar 2022 | CNY | 144.72 | 147.88 | 143.11 | 144.77 | 144.77 | -2.48 (-1.68%) | 2,593,087 |
| 11 Mar 2022 | CNY | 140.83 | 147.9 | 138 | 147.25 | 147.25 | +4.26 (+2.98%) | 5,952,388 |
| 10 Mar 2022 | CNY | 134 | 142.99 | 134 | 142.99 | 142.99 | +13 (+10.00%) | 3,487,492 |
| 9 Mar 2022 | CNY | 130.58 | 133.58 | 125.2 | 129.99 | 129.99 | -1.52 (-1.16%) | 2,354,180 |
| 8 Mar 2022 | CNY | 135.34 | 141 | 130.66 | 131.51 | 131.51 | -6.15 (-4.47%) | 2,069,197 |
| 7 Mar 2022 | CNY | 141.79 | 142.77 | 136.6 | 137.66 | 137.66 | -6.7 (-4.64%) | 2,516,236 |
| 4 Mar 2022 | CNY | 142.04 | 146.66 | 140.86 | 144.36 | 144.36 | -2.17 (-1.48%) | 2,511,927 |
| 3 Mar 2022 | CNY | 153.97 | 153.99 | 146 | 146.53 | 146.53 | -7.55 (-4.90%) | 2,267,639 |
| 2 Mar 2022 | CNY | 154.74 | 156.8 | 150.13 | 154.08 | 154.08 | -1.16 (-0.75%) | 2,066,020 |
| 1 Mar 2022 | CNY | 155.52 | 156.86 | 152.79 | 155.24 | 155.24 | +0.96 (+0.62%) | 1,579,876 |
