| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 113 | 113.77 | 104.01 | 107.51 | 107.51 | -4.61 (-4.11%) | 7,413,114 |
| 12 Apr 2022 | CNY | 114.92 | 114.92 | 108.9 | 112.12 | 112.12 | -1.9 (-1.67%) | 7,039,742 |
| 11 Apr 2022 | CNY | 110.4 | 115.56 | 106.3 | 114.02 | 114.02 | +1.24 (+1.10%) | 10,584,024 |
| 8 Apr 2022 | CNY | 110 | 115.9 | 108 | 112.78 | 112.78 | -7.7 (-6.39%) | 10,022,736 |
| 7 Apr 2022 | CNY | 123.52 | 126.73 | 119.1 | 120.48 | 120.48 | -3.52 (-2.84%) | 5,188,904 |
| 6 Apr 2022 | CNY | 129.31 | 129.89 | 123 | 124 | 124 | -6.6 (-5.05%) | 6,070,755 |
| 1 Apr 2022 | CNY | 129.22 | 134 | 127.5 | 130.6 | 130.6 | +1.18 (+0.91%) | 5,066,275 |
| 31 Mar 2022 | CNY | 138.27 | 140 | 126.03 | 129.42 | 129.42 | -10.45 (-7.47%) | 8,029,278 |
| 30 Mar 2022 | CNY | 126.5 | 140.48 | 126.5 | 139.87 | 139.87 | +12.07 (+9.44%) | 8,424,163 |
| 29 Mar 2022 | CNY | 127.5 | 130 | 124.9 | 127.8 | 127.8 | +1.3 (+1.03%) | 4,164,965 |
| 28 Mar 2022 | CNY | 126.65 | 129.5 | 124.5 | 126.5 | 126.5 | -1.5 (-1.17%) | 3,864,197 |
| 25 Mar 2022 | CNY | 136.44 | 137.45 | 127.56 | 128 | 128 | -8.5 (-6.23%) | 7,613,212 |
| 24 Mar 2022 | CNY | 137.45 | 138.6 | 132.99 | 136.5 | 136.5 | -1.77 (-1.28%) | 4,712,580 |
| 23 Mar 2022 | CNY | 140.38 | 140.38 | 136.5 | 138.27 | 138.27 | +0.07 (+0.05%) | 4,423,200 |
| 22 Mar 2022 | CNY | 138.15 | 141.85 | 137.25 | 138.2 | 138.2 | +0.15 (+0.11%) | 4,557,305 |
| 21 Mar 2022 | CNY | 140.05 | 143 | 137.8 | 138.05 | 138.05 | -2.44 (-1.74%) | 6,626,500 |
| 18 Mar 2022 | CNY | 136.11 | 140.49 | 134.21 | 140.49 | 140.49 | +3.89 (+2.85%) | 6,563,052 |
| 17 Mar 2022 | CNY | 138.14 | 140.69 | 135.66 | 136.6 | 136.6 | +1.11 (+0.82%) | 8,955,171 |
| 16 Mar 2022 | CNY | 130.99 | 136.18 | 128.12 | 135.49 | 135.49 | +9.06 (+7.17%) | 10,851,180 |
| 15 Mar 2022 | CNY | 116.97 | 131.48 | 116 | 126.43 | 126.43 | +7.01 (+5.87%) | 10,951,915 |
| 14 Mar 2022 | CNY | 121.84 | 123.83 | 119.09 | 119.42 | 119.42 | -5.57 (-4.46%) | 5,785,911 |
| 11 Mar 2022 | CNY | 121.21 | 125.38 | 118.9 | 124.99 | 124.99 | -0.15 (-0.12%) | 7,725,007 |
| 10 Mar 2022 | CNY | 120 | 126.09 | 119.02 | 125.14 | 125.14 | +13.64 (+12.23%) | 14,638,109 |
| 9 Mar 2022 | CNY | 108 | 112.56 | 105 | 111.5 | 111.5 | +7.3 (+7.01%) | 17,207,684 |
| 8 Mar 2022 | CNY | 122.04 | 122.5 | 103.05 | 104.2 | 104.2 | -22.35 (-17.66%) | 27,028,254 |
| 7 Mar 2022 | CNY | 134 | 135 | 125.16 | 126.55 | 126.55 | -9.19 (-6.77%) | 7,095,198 |
| 4 Mar 2022 | CNY | 136.49 | 142.92 | 135.17 | 135.74 | 135.74 | -3.76 (-2.70%) | 5,173,390 |
| 3 Mar 2022 | CNY | 145.13 | 145.8 | 134 | 139.5 | 139.5 | -4.66 (-3.23%) | 7,115,431 |
| 2 Mar 2022 | CNY | 145.02 | 146.93 | 141.5 | 144.16 | 144.16 | -2.14 (-1.46%) | 3,988,097 |
| 1 Mar 2022 | CNY | 147.77 | 148.94 | 143.43 | 146.3 | 146.3 | -1.2 (-0.81%) | 6,197,343 |
