| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 89.28 | 90.57 | 87.34 | 87.41 | 87.41 | -2.2 (-2.46%) | 6,199,154 |
| 12 Apr 2022 | CNY | 91.49 | 92.88 | 88.78 | 89.61 | 89.61 | -2.26 (-2.46%) | 7,233,791 |
| 11 Apr 2022 | CNY | 96 | 96 | 91.87 | 91.87 | 91.87 | -5.33 (-5.48%) | 7,409,734 |
| 8 Apr 2022 | CNY | 96.9 | 99.41 | 95.01 | 97.2 | 97.2 | +0.26 (+0.27%) | 8,401,961 |
| 7 Apr 2022 | CNY | 99.03 | 100.8 | 96.69 | 96.94 | 96.94 | -2.24 (-2.26%) | 9,144,260 |
| 6 Apr 2022 | CNY | 102.79 | 102.81 | 98.5 | 99.18 | 99.18 | -3.84 (-3.73%) | 9,189,001 |
| 1 Apr 2022 | CNY | 103.89 | 105.53 | 102.01 | 103.02 | 103.02 | -1.63 (-1.56%) | 8,419,453 |
| 31 Mar 2022 | CNY | 108 | 108.88 | 104.44 | 104.65 | 104.65 | -4.61 (-4.22%) | 9,405,728 |
| 30 Mar 2022 | CNY | 110.03 | 111 | 106.99 | 109.26 | 109.26 | -0.2 (-0.18%) | 7,512,931 |
| 29 Mar 2022 | CNY | 112.65 | 113.42 | 107.9 | 109.46 | 109.46 | -3.09 (-2.75%) | 7,271,065 |
| 28 Mar 2022 | CNY | 113.4 | 117.77 | 111.65 | 112.55 | 112.55 | -3.75 (-3.22%) | 8,344,343 |
| 25 Mar 2022 | CNY | 123 | 123 | 116 | 116.3 | 116.3 | -7.43 (-6.01%) | 11,935,745 |
| 24 Mar 2022 | CNY | 125.02 | 128.86 | 122 | 123.73 | 123.73 | -1.72 (-1.37%) | 8,259,636 |
| 23 Mar 2022 | CNY | 126.69 | 127.98 | 123.95 | 125.45 | 125.45 | -1.06 (-0.84%) | 4,278,073 |
| 22 Mar 2022 | CNY | 128 | 131.47 | 125.26 | 126.51 | 126.51 | -1.79 (-1.40%) | 5,824,375 |
| 21 Mar 2022 | CNY | 125.95 | 131.6 | 125.27 | 128.3 | 128.3 | +1.12 (+0.88%) | 8,049,630 |
| 18 Mar 2022 | CNY | 121.11 | 128.8 | 121 | 127.18 | 127.18 | +5.36 (+4.40%) | 8,815,284 |
| 17 Mar 2022 | CNY | 126.28 | 128.5 | 121.82 | 121.82 | 121.82 | -2.6 (-2.09%) | 9,282,624 |
| 16 Mar 2022 | CNY | 126 | 126.49 | 119 | 124.42 | 124.42 | +1.02 (+0.83%) | 9,047,065 |
| 15 Mar 2022 | CNY | 127 | 130.5 | 123.4 | 123.4 | 123.4 | -6.3 (-4.86%) | 5,800,180 |
| 14 Mar 2022 | CNY | 130.89 | 133.02 | 126 | 129.7 | 129.7 | -4.52 (-3.37%) | 7,193,752 |
| 11 Mar 2022 | CNY | 135.5 | 136.89 | 131.45 | 134.22 | 134.22 | -4.46 (-3.22%) | 7,025,187 |
| 10 Mar 2022 | CNY | 140.25 | 142.16 | 137.2 | 138.68 | 138.68 | +1.71 (+1.25%) | 9,293,769 |
| 9 Mar 2022 | CNY | 138.88 | 141.95 | 129.5 | 136.97 | 136.97 | -0.04 (-0.03%) | 8,035,114 |
| 8 Mar 2022 | CNY | 133 | 142 | 128.88 | 137.01 | 137.01 | -2.9 (-2.07%) | 11,644,120 |
| 7 Mar 2022 | CNY | 134.86 | 143.56 | 134.86 | 139.91 | 139.91 | +5.71 (+4.25%) | 13,538,632 |
| 4 Mar 2022 | CNY | 137.01 | 141.45 | 133.83 | 134.2 | 134.2 | -4.95 (-3.56%) | 12,064,875 |
| 3 Mar 2022 | CNY | 145.45 | 145.45 | 138.18 | 139.15 | 139.15 | -8.45 (-5.72%) | 14,420,918 |
| 2 Mar 2022 | CNY | 144.56 | 148.11 | 142.08 | 147.6 | 147.6 | +1.78 (+1.22%) | 13,711,820 |
| 1 Mar 2022 | CNY | 151.88 | 154.3 | 144.5 | 145.82 | 145.82 | -3.68 (-2.46%) | 11,914,508 |
