| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 49.6 | 49.93 | 48.39 | 49.39 | 49.39 | +0.48 (+0.98%) | 279,200 |
| 11 Apr 2022 | CNY | 51.06 | 52.13 | 48.05 | 48.91 | 48.91 | -2.66 (-5.16%) | 326,969 |
| 8 Apr 2022 | CNY | 53.5 | 53.5 | 51.31 | 51.57 | 51.57 | -1.93 (-3.61%) | 213,932 |
| 7 Apr 2022 | CNY | 55.3 | 55.67 | 53.46 | 53.5 | 53.5 | -1.76 (-3.18%) | 257,532 |
| 6 Apr 2022 | CNY | 54.27 | 55.96 | 54.25 | 55.26 | 55.26 | +0.99 (+1.82%) | 243,298 |
| 1 Apr 2022 | CNY | 53.88 | 54.59 | 53.51 | 54.27 | 54.27 | -0.5 (-0.91%) | 157,091 |
| 31 Mar 2022 | CNY | 54.6 | 56.19 | 53.02 | 54.77 | 54.77 | +0.22 (+0.40%) | 385,067 |
| 30 Mar 2022 | CNY | 53.55 | 56.59 | 53.55 | 54.55 | 54.55 | +0.45 (+0.83%) | 226,939 |
| 29 Mar 2022 | CNY | 56 | 57.26 | 54.09 | 54.1 | 54.1 | -1.38 (-2.49%) | 277,495 |
| 28 Mar 2022 | CNY | 55.08 | 56.79 | 53.65 | 55.48 | 55.48 | +0.4 (+0.73%) | 302,510 |
| 25 Mar 2022 | CNY | 56.88 | 57 | 55.02 | 55.08 | 55.08 | -1.8 (-3.16%) | 345,670 |
| 24 Mar 2022 | CNY | 57.56 | 57.9 | 56.03 | 56.88 | 56.88 | -1.49 (-2.55%) | 312,863 |
| 23 Mar 2022 | CNY | 58.8 | 60.34 | 57.7 | 58.37 | 58.37 | -0.64 (-1.08%) | 512,694 |
| 22 Mar 2022 | CNY | 61.58 | 61.58 | 58.2 | 59.01 | 59.01 | -2.49 (-4.05%) | 440,823 |
| 21 Mar 2022 | CNY | 62.48 | 62.87 | 60.13 | 61.5 | 61.5 | -0.4 (-0.65%) | 220,114 |
| 18 Mar 2022 | CNY | 60 | 62.68 | 59.01 | 61.9 | 61.9 | +1.29 (+2.13%) | 364,475 |
| 17 Mar 2022 | CNY | 58.81 | 62.55 | 58.81 | 60.61 | 60.61 | +1.89 (+3.22%) | 402,753 |
| 16 Mar 2022 | CNY | 63.04 | 64.46 | 56.3 | 58.72 | 58.72 | -3.59 (-5.76%) | 566,820 |
| 15 Mar 2022 | CNY | 65.57 | 66.99 | 62.28 | 62.31 | 62.31 | -4.19 (-6.30%) | 539,088 |
| 14 Mar 2022 | CNY | 69 | 71.47 | 66.2 | 66.5 | 66.5 | -1.96 (-2.86%) | 881,579 |
| 11 Mar 2022 | CNY | 65.6 | 68.49 | 63.4 | 68.46 | 68.46 | +2.46 (+3.73%) | 761,618 |
| 10 Mar 2022 | CNY | 67.66 | 67.66 | 64.16 | 66 | 66 | +1.32 (+2.04%) | 412,523 |
| 9 Mar 2022 | CNY | 66.92 | 67 | 63.02 | 64.68 | 64.68 | -4.31 (-6.25%) | 428,626 |
| 8 Mar 2022 | CNY | 66.14 | 68.99 | 63.05 | 68.99 | 68.99 | +2.46 (+3.70%) | 430,129 |
| 7 Mar 2022 | CNY | 69.6 | 69.6 | 65.9 | 66.53 | 66.53 | -1.58 (-2.32%) | 262,905 |
| 4 Mar 2022 | CNY | 67.7 | 70.94 | 67.61 | 68.11 | 68.11 | -0.48 (-0.70%) | 308,594 |
| 3 Mar 2022 | CNY | 68.95 | 69.66 | 67.36 | 68.59 | 68.59 | -0.26 (-0.38%) | 464,041 |
| 2 Mar 2022 | CNY | 65.5 | 70.65 | 64.2 | 68.85 | 68.85 | +3.5 (+5.36%) | 712,477 |
| 1 Mar 2022 | CNY | 66 | 66.99 | 64.71 | 65.35 | 65.35 | -1.27 (-1.91%) | 297,339 |
| 28 Feb 2022 | CNY | 65.78 | 67.47 | 64 | 66.62 | 66.62 | +0.17 (+0.26%) | 535,406 |
