| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 157.7857 | 160.6643 | 152.1429 | 153.5714 | 153.5714 | -4.2 (-2.66%) | 650,312 |
| 6 Apr 2022 | CNY | 160.7214 | 166.4286 | 156.5857 | 157.7714 | 157.7714 | -4.372 (-2.70%) | 637,589 |
| 1 Apr 2022 | CNY | 161.5143 | 163.4929 | 157.9286 | 162.1429 | 162.1429 | +0.514 (+0.32%) | 418,759 |
| 31 Mar 2022 | CNY | 158.5714 | 163.2786 | 157.5857 | 161.6286 | 161.6286 | +0.986 (+0.61%) | 528,837 |
| 30 Mar 2022 | CNY | 157.8572 | 161.4 | 156.9357 | 160.6429 | 160.6429 | +2.221 (+1.40%) | 536,841 |
| 29 Mar 2022 | CNY | 157.5786 | 161.5071 | 156.1286 | 158.4214 | 158.4214 | +0.85 (+0.54%) | 525,891 |
| 28 Mar 2022 | CNY | 157.5643 | 159.2571 | 154.05 | 157.5714 | 157.5714 | -0.043 (-0.03%) | 418,989 |
| 25 Mar 2022 | CNY | 162.1429 | 164.5357 | 155.3572 | 157.6143 | 157.6143 | -4.521 (-2.79%) | 550,321 |
| 24 Mar 2022 | CNY | 164.0643 | 164.15 | 155.75 | 162.1357 | 162.1357 | -3.443 (-2.08%) | 712,720 |
| 23 Mar 2022 | CNY | 158.7857 | 167.7571 | 152.35 | 165.5786 | 165.5786 | +6.536 (+4.11%) | 1,078,898 |
| 22 Mar 2022 | CNY | 164.2714 | 164.2714 | 157.9357 | 159.0429 | 159.0429 | -5.243 (-3.19%) | 709,646 |
| 21 Mar 2022 | CNY | 165.65 | 166.4286 | 163.2143 | 164.2857 | 164.2857 | -1.964 (-1.18%) | 427,504 |
| 18 Mar 2022 | CNY | 173.5643 | 173.5643 | 165.35 | 166.25 | 166.25 | -7.921 (-4.55%) | 634,776 |
| 17 Mar 2022 | CNY | 171.4357 | 176.0714 | 171.4357 | 174.1714 | 174.1714 | +4.593 (+2.71%) | 710,764 |
| 16 Mar 2022 | CNY | 169.3143 | 171.4429 | 163.4286 | 169.5786 | 169.5786 | +2.2 (+1.31%) | 471,406 |
| 15 Mar 2022 | CNY | 168.8286 | 172.3071 | 164.3071 | 167.3786 | 167.3786 | -5.321 (-3.08%) | 508,457 |
| 14 Mar 2022 | CNY | 166.7714 | 178.6429 | 166.7714 | 172.7 | 172.7 | +5.243 (+3.13%) | 691,474 |
| 11 Mar 2022 | CNY | 162.8572 | 167.8572 | 159.2929 | 167.4571 | 167.4571 | +3.014 (+1.83%) | 896,197 |
| 10 Mar 2022 | CNY | 173.3786 | 178.4714 | 164.4429 | 164.4429 | 164.4429 | -5.536 (-3.26%) | 486,547 |
| 9 Mar 2022 | CNY | 178.8 | 178.85 | 164.3 | 169.9786 | 169.9786 | -8.464 (-4.74%) | 599,121 |
| 8 Mar 2022 | CNY | 177.1429 | 183.0714 | 174.3429 | 178.4429 | 178.4429 | +2.729 (+1.55%) | 388,747 |
| 7 Mar 2022 | CNY | 185.1643 | 185.1643 | 174.9857 | 175.7143 | 175.7143 | -9.45 (-5.10%) | 357,540 |
| 4 Mar 2022 | CNY | 184.2857 | 188.35 | 183.5714 | 185.1643 | 185.1643 | -0.443 (-0.24%) | 193,939 |
| 3 Mar 2022 | CNY | 191.4286 | 192.85 | 184.4643 | 185.6072 | 185.6072 | -5.821 (-3.04%) | 198,522 |
| 2 Mar 2022 | CNY | 193.5714 | 193.5714 | 188.6 | 191.4286 | 191.4286 | -2.414 (-1.25%) | 217,323 |
| 1 Mar 2022 | CNY | 190.3572 | 197.0571 | 185.7143 | 193.8429 | 193.8429 | +3.372 (+1.77%) | 298,564 |
| 28 Feb 2022 | CNY | 187.5214 | 192.1143 | 183.7143 | 190.4714 | 190.4714 | +3.329 (+1.78%) | 329,107 |
| 25 Feb 2022 | CNY | 185 | 190.7143 | 184.7143 | 187.1429 | 187.1429 | +3.671 (+2.00%) | 320,373 |
| 24 Feb 2022 | CNY | 190.7071 | 192.4143 | 181.2143 | 183.4714 | 183.4714 | -7.743 (-4.05%) | 331,380 |
| 23 Feb 2022 | CNY | 183.5714 | 192.7 | 178.8214 | 191.2143 | 191.2143 | +9.75 (+5.37%) | 525,035 |
