| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 142.2 | 145.46 | 140 | 140.18 | 140.18 | -4.53 (-3.13%) | 1,252,790 |
| 31 Mar 2022 | CNY | 144.5 | 145.18 | 139.8 | 144.71 | 144.71 | -0.18 (-0.12%) | 1,302,124 |
| 30 Mar 2022 | CNY | 137.66 | 145.3 | 136.31 | 144.89 | 144.89 | +8.59 (+6.30%) | 1,432,018 |
| 29 Mar 2022 | CNY | 138 | 138.54 | 134.11 | 136.3 | 136.3 | +0.8 (+0.59%) | 1,310,357 |
| 28 Mar 2022 | CNY | 140 | 142.59 | 134.14 | 135.5 | 135.5 | -5.9 (-4.17%) | 1,925,386 |
| 25 Mar 2022 | CNY | 151 | 151 | 141.21 | 141.4 | 141.4 | -7.32 (-4.92%) | 2,022,292 |
| 24 Mar 2022 | CNY | 149.5 | 150.93 | 147.02 | 148.72 | 148.72 | -0.28 (-0.19%) | 1,183,956 |
| 23 Mar 2022 | CNY | 152.6 | 152.6 | 148.14 | 149 | 149 | -1.6 (-1.06%) | 1,904,172 |
| 22 Mar 2022 | CNY | 152.7 | 154.8 | 149.39 | 150.6 | 150.6 | -1.4 (-0.92%) | 1,132,059 |
| 21 Mar 2022 | CNY | 150.68 | 156.46 | 149.5 | 152 | 152 | +1.61 (+1.07%) | 2,274,155 |
| 18 Mar 2022 | CNY | 154.16 | 154.16 | 149.5 | 150.39 | 150.39 | -2.51 (-1.64%) | 1,871,605 |
| 17 Mar 2022 | CNY | 157.49 | 159.87 | 152 | 152.9 | 152.9 | -1.4 (-0.91%) | 3,323,349 |
| 16 Mar 2022 | CNY | 147.68 | 155.03 | 146 | 154.3 | 154.3 | +11.01 (+7.68%) | 4,957,249 |
| 15 Mar 2022 | CNY | 137.68 | 148.98 | 135.3 | 143.29 | 143.29 | +4.3 (+3.09%) | 2,693,790 |
| 14 Mar 2022 | CNY | 142 | 143.5 | 138.11 | 138.99 | 138.99 | -5.9 (-4.07%) | 1,246,142 |
| 11 Mar 2022 | CNY | 140.45 | 145.5 | 138.18 | 144.89 | 144.89 | +1.99 (+1.39%) | 1,691,431 |
| 10 Mar 2022 | CNY | 140 | 143.51 | 138 | 142.9 | 142.9 | +10.32 (+7.78%) | 2,706,640 |
| 9 Mar 2022 | CNY | 134.61 | 137.17 | 129.08 | 132.58 | 132.58 | -2.27 (-1.68%) | 2,419,114 |
| 8 Mar 2022 | CNY | 135.09 | 138.14 | 131.01 | 134.85 | 134.85 | -0.14 (-0.10%) | 3,306,429 |
| 7 Mar 2022 | CNY | 136 | 137.27 | 132.27 | 134.99 | 134.99 | -2.28 (-1.66%) | 2,829,146 |
| 4 Mar 2022 | CNY | 141.8 | 145.39 | 135 | 137.27 | 137.27 | -5.73 (-4.01%) | 2,886,146 |
| 3 Mar 2022 | CNY | 148.33 | 148.44 | 142.67 | 143 | 143 | -3.88 (-2.64%) | 1,379,919 |
| 2 Mar 2022 | CNY | 149 | 151 | 145.83 | 146.88 | 146.88 | -5.72 (-3.75%) | 1,998,513 |
| 1 Mar 2022 | CNY | 154.2 | 154.5 | 147.08 | 152.6 | 152.6 | +1.8 (+1.19%) | 1,884,562 |
| 28 Feb 2022 | CNY | 150.01 | 154.59 | 147.1 | 150.8 | 150.8 | -0.31 (-0.21%) | 1,939,727 |
| 25 Feb 2022 | CNY | 150 | 158.5 | 150 | 151.11 | 151.11 | +2.92 (+1.97%) | 1,994,414 |
| 24 Feb 2022 | CNY | 146.2 | 150.97 | 143.8 | 148.19 | 148.19 | +2.03 (+1.39%) | 2,147,147 |
| 23 Feb 2022 | CNY | 137.4 | 147.89 | 134.49 | 146.16 | 146.16 | +10.79 (+7.97%) | 2,426,413 |
| 22 Feb 2022 | CNY | 136 | 137 | 133.27 | 135.37 | 135.37 | -2.19 (-1.59%) | 1,022,622 |
| 21 Feb 2022 | CNY | 144.5 | 145.83 | 137.09 | 137.56 | 137.56 | -5.5 (-3.84%) | 1,902,184 |
