| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 85.55 | 86.82 | 82.92 | 83.18 | 83.18 | -2.81 (-3.27%) | 1,052,565 |
| 30 Mar 2022 | CNY | 84.55 | 86.79 | 82.55 | 85.99 | 85.99 | +2.3 (+2.75%) | 1,356,018 |
| 29 Mar 2022 | CNY | 85.11 | 87.88 | 82.62 | 83.69 | 83.69 | -1.07 (-1.26%) | 1,579,427 |
| 28 Mar 2022 | CNY | 91.59 | 92.84 | 84.15 | 84.76 | 84.76 | -7.54 (-8.17%) | 2,116,240 |
| 25 Mar 2022 | CNY | 91.82 | 95.46 | 91 | 92.3 | 92.3 | +1.39 (+1.53%) | 1,664,278 |
| 24 Mar 2022 | CNY | 91.87 | 94.9 | 89.77 | 90.91 | 90.91 | -2.96 (-3.15%) | 1,180,808 |
| 23 Mar 2022 | CNY | 93 | 97.58 | 92.18 | 93.87 | 93.87 | -0.13 (-0.14%) | 1,739,514 |
| 22 Mar 2022 | CNY | 93.58 | 99.89 | 90.5 | 94 | 94 | -0.24 (-0.25%) | 3,891,956 |
| 21 Mar 2022 | CNY | 90 | 94.5 | 88.75 | 94.24 | 94.24 | +3.22 (+3.54%) | 3,009,684 |
| 18 Mar 2022 | CNY | 95 | 97.49 | 89.66 | 91.02 | 91.02 | -7.18 (-7.31%) | 3,297,119 |
| 17 Mar 2022 | CNY | 106.93 | 106.93 | 92.97 | 98.2 | 98.2 | -4.08 (-3.99%) | 4,357,980 |
| 16 Mar 2022 | CNY | 88 | 102.28 | 84.18 | 102.28 | 102.28 | +17.05 (+20.00%) | 3,444,330 |
| 15 Mar 2022 | CNY | 82.77 | 89.78 | 81.2 | 85.23 | 85.23 | +3.22 (+3.93%) | 3,322,211 |
| 14 Mar 2022 | CNY | 80 | 83.8 | 78 | 82.01 | 82.01 | +1.31 (+1.62%) | 2,629,716 |
| 11 Mar 2022 | CNY | 78.14 | 81.72 | 77.8 | 80.7 | 80.7 | +1.13 (+1.42%) | 2,220,761 |
| 10 Mar 2022 | CNY | 82 | 83.56 | 77.77 | 79.57 | 79.57 | -1.12 (-1.39%) | 3,261,205 |
| 9 Mar 2022 | CNY | 79.56 | 83.8 | 77 | 80.69 | 80.69 | +1.67 (+2.11%) | 3,112,442 |
| 8 Mar 2022 | CNY | 79.79 | 82.8 | 78.5 | 79.02 | 79.02 | +0.52 (+0.66%) | 3,044,691 |
| 7 Mar 2022 | CNY | 75.28 | 82.8 | 75.12 | 78.5 | 78.5 | +1.29 (+1.67%) | 2,983,584 |
| 4 Mar 2022 | CNY | 73.25 | 79.15 | 73 | 77.21 | 77.21 | +2.83 (+3.80%) | 2,754,584 |
| 3 Mar 2022 | CNY | 78.9 | 79.19 | 74.35 | 74.38 | 74.38 | -3.52 (-4.52%) | 2,102,145 |
| 2 Mar 2022 | CNY | 78 | 79.3 | 76 | 77.9 | 77.9 | -0.3 (-0.38%) | 1,652,585 |
| 1 Mar 2022 | CNY | 78.63 | 79 | 74.5 | 78.2 | 78.2 | +0.34 (+0.44%) | 2,671,731 |
| 28 Feb 2022 | CNY | 78.46 | 80.66 | 77.06 | 77.86 | 77.86 | -1.09 (-1.38%) | 2,455,555 |
| 25 Feb 2022 | CNY | 77.88 | 80.18 | 75.48 | 78.95 | 78.95 | +1.75 (+2.27%) | 3,320,052 |
| 24 Feb 2022 | CNY | 77.3 | 82.17 | 74.01 | 77.2 | 77.2 | +0.24 (+0.31%) | 4,292,718 |
| 23 Feb 2022 | CNY | 71.99 | 79 | 71.5 | 76.96 | 76.96 | +5.56 (+7.79%) | 3,525,664 |
| 22 Feb 2022 | CNY | 67.18 | 73.09 | 66.6 | 71.4 | 71.4 | +3.52 (+5.19%) | 2,757,930 |
| 21 Feb 2022 | CNY | 67.22 | 68.88 | 66.72 | 67.88 | 67.88 | -0.27 (-0.40%) | 1,695,501 |
| 18 Feb 2022 | CNY | 67.01 | 69.98 | 65.9 | 68.15 | 68.15 | +0.58 (+0.86%) | 2,063,319 |
