| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 65 | 66.1929 | 63.9 | 65.6643 | 65.6643 | +0.521 (+0.80%) | 335,893 |
| 11 Apr 2022 | CNY | 63.8571 | 65.9143 | 63.5857 | 65.1429 | 65.1429 | +0.1 (+0.15%) | 428,605 |
| 8 Apr 2022 | CNY | 68.8071 | 69.75 | 63.5714 | 65.0429 | 65.0429 | -3.8 (-5.52%) | 620,583 |
| 7 Apr 2022 | CNY | 69.9786 | 70.55 | 68.8286 | 68.8429 | 68.8429 | -0.421 (-0.61%) | 274,533 |
| 6 Apr 2022 | CNY | 67.8429 | 70.4286 | 66.6429 | 69.2643 | 69.2643 | +1.921 (+2.85%) | 532,901 |
| 1 Apr 2022 | CNY | 66.2857 | 68.8714 | 65.7072 | 67.3429 | 67.3429 | +0.557 (+0.83%) | 471,214 |
| 31 Mar 2022 | CNY | 67.7857 | 68.4286 | 66.3429 | 66.7857 | 66.7857 | -0.843 (-1.25%) | 486,546 |
| 30 Mar 2022 | CNY | 69.2857 | 71.2571 | 67.3214 | 67.6286 | 67.6286 | -1.514 (-2.19%) | 629,357 |
| 29 Mar 2022 | CNY | 70.7143 | 73.7857 | 68.6357 | 69.1429 | 69.1429 | -0.571 (-0.82%) | 632,525 |
| 28 Mar 2022 | CNY | 72.0357 | 72.3429 | 69.3929 | 69.7143 | 69.7143 | -3.714 (-5.06%) | 472,801 |
| 25 Mar 2022 | CNY | 74.2714 | 74.2714 | 72.5 | 73.4286 | 73.4286 | +0.043 (+0.06%) | 233,366 |
| 24 Mar 2022 | CNY | 75.9714 | 75.9714 | 73.0143 | 73.3857 | 73.3857 | -1.993 (-2.64%) | 301,217 |
| 23 Mar 2022 | CNY | 74.6786 | 77.5643 | 74.2929 | 75.3786 | 75.3786 | +0.171 (+0.23%) | 333,697 |
| 22 Mar 2022 | CNY | 76.4214 | 76.4214 | 73.8571 | 75.2072 | 75.2072 | -0.5 (-0.66%) | 471,422 |
| 21 Mar 2022 | CNY | 71.5714 | 77 | 71.5714 | 75.7072 | 75.7072 | +3.55 (+4.92%) | 562,492 |
| 18 Mar 2022 | CNY | 76.4214 | 76.6929 | 70.7143 | 72.1571 | 72.1571 | -4.271 (-5.59%) | 939,262 |
| 17 Mar 2022 | CNY | 81 | 81.3214 | 76.2 | 76.4286 | 76.4286 | -2.543 (-3.22%) | 641,499 |
| 16 Mar 2022 | CNY | 76.1714 | 80.5714 | 73.5714 | 78.9714 | 78.9714 | +5.729 (+7.82%) | 1,140,624 |
| 15 Mar 2022 | CNY | 75.1429 | 77.75 | 73.2143 | 73.2429 | 73.2429 | -3.436 (-4.48%) | 491,661 |
| 14 Mar 2022 | CNY | 88.0929 | 88.0929 | 76.0429 | 76.6786 | 76.6786 | -6.178 (-7.46%) | 781,547 |
| 11 Mar 2022 | CNY | 73.4857 | 84.2857 | 73.4857 | 82.8571 | 82.8571 | +7.843 (+10.46%) | 656,831 |
| 10 Mar 2022 | CNY | 77.3571 | 78.2143 | 75.0071 | 75.0143 | 75.0143 | -1.414 (-1.85%) | 356,780 |
| 9 Mar 2022 | CNY | 80.9429 | 81.1429 | 72.8571 | 76.4286 | 76.4286 | -2.5 (-3.17%) | 632,984 |
| 8 Mar 2022 | CNY | 80.9357 | 82.3714 | 78.7571 | 78.9286 | 78.9286 | -2.014 (-2.49%) | 591,298 |
| 7 Mar 2022 | CNY | 79.5214 | 84.8571 | 79.4286 | 80.9429 | 80.9429 | +0.314 (+0.39%) | 697,635 |
| 4 Mar 2022 | CNY | 80 | 81.4214 | 78.6786 | 80.6286 | 80.6286 | +0.514 (+0.64%) | 475,160 |
| 3 Mar 2022 | CNY | 81.1286 | 81.7072 | 77.5 | 80.1143 | 80.1143 | -0.814 (-1.01%) | 656,136 |
| 2 Mar 2022 | CNY | 80.5571 | 82.8214 | 78.0357 | 80.9286 | 80.9286 | +1 (+1.25%) | 619,808 |
| 1 Mar 2022 | CNY | 78.9857 | 83 | 78.1571 | 79.9286 | 79.9286 | +1.557 (+1.99%) | 584,924 |
| 28 Feb 2022 | CNY | 82.1357 | 82.1429 | 77.0143 | 78.3714 | 78.3714 | -1.679 (-2.10%) | 590,749 |
