| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 57.86 | 57.87 | 55.53 | 55.53 | 55.53 | -2.47 (-4.26%) | 428,557 |
| 12 Apr 2022 | CNY | 56.96 | 58.04 | 55.89 | 58 | 58 | +1.88 (+3.35%) | 572,969 |
| 11 Apr 2022 | CNY | 58.03 | 58.77 | 55.46 | 56.12 | 56.12 | -1.91 (-3.29%) | 930,031 |
| 8 Apr 2022 | CNY | 60.13 | 60.6 | 57.97 | 58.03 | 58.03 | -2.07 (-3.44%) | 663,219 |
| 7 Apr 2022 | CNY | 61.71 | 62.55 | 60.02 | 60.1 | 60.1 | -1.62 (-2.62%) | 692,111 |
| 6 Apr 2022 | CNY | 62.36 | 64.08 | 61.7 | 61.72 | 61.72 | -0.58 (-0.93%) | 733,943 |
| 1 Apr 2022 | CNY | 62.31 | 62.88 | 61.06 | 62.3 | 62.3 | -0.49 (-0.78%) | 822,868 |
| 31 Mar 2022 | CNY | 63.48 | 66.5 | 62.5 | 62.79 | 62.79 | -0.55 (-0.87%) | 1,026,808 |
| 30 Mar 2022 | CNY | 62.19 | 63.67 | 61.17 | 63.34 | 63.34 | +2.31 (+3.79%) | 1,146,109 |
| 29 Mar 2022 | CNY | 63.77 | 65.37 | 61.03 | 61.03 | 61.03 | -3.25 (-5.06%) | 901,097 |
| 28 Mar 2022 | CNY | 65.41 | 66 | 64 | 64.28 | 64.28 | -1.43 (-2.18%) | 586,270 |
| 25 Mar 2022 | CNY | 66.45 | 68.5 | 65.36 | 65.71 | 65.71 | +0.37 (+0.57%) | 993,702 |
| 24 Mar 2022 | CNY | 67.45 | 67.45 | 65.02 | 65.34 | 65.34 | -2.15 (-3.19%) | 838,093 |
| 23 Mar 2022 | CNY | 66.68 | 67.8 | 65.53 | 67.49 | 67.49 | +1.11 (+1.67%) | 994,067 |
| 22 Mar 2022 | CNY | 69 | 69 | 66.3 | 66.38 | 66.38 | -2.07 (-3.02%) | 618,057 |
| 21 Mar 2022 | CNY | 69.24 | 70.47 | 68.08 | 68.45 | 68.45 | -0.61 (-0.88%) | 550,204 |
| 18 Mar 2022 | CNY | 71 | 71.87 | 69.06 | 69.06 | 69.06 | -1.94 (-2.73%) | 425,819 |
| 17 Mar 2022 | CNY | 70.5 | 72.5 | 70.44 | 71 | 71 | +1.44 (+2.07%) | 762,604 |
| 16 Mar 2022 | CNY | 70.52 | 71.1 | 66.25 | 69.56 | 69.56 | -0.92 (-1.31%) | 507,968 |
| 15 Mar 2022 | CNY | 75.52 | 75.59 | 70.35 | 70.48 | 70.48 | -4.84 (-6.43%) | 866,627 |
| 14 Mar 2022 | CNY | 78.04 | 78.38 | 75.32 | 75.32 | 75.32 | -4.18 (-5.26%) | 240,886 |
| 11 Mar 2022 | CNY | 79.48 | 79.77 | 77.17 | 79.5 | 79.5 | -1 (-1.24%) | 247,960 |
| 10 Mar 2022 | CNY | 80.93 | 81.49 | 77.87 | 80.5 | 80.5 | +0.13 (+0.16%) | 358,147 |
| 9 Mar 2022 | CNY | 77.7 | 80.37 | 72.24 | 80.37 | 80.37 | +2.71 (+3.49%) | 597,456 |
| 8 Mar 2022 | CNY | 80.53 | 80.53 | 76.11 | 77.66 | 77.66 | -3.28 (-4.05%) | 473,185 |
| 7 Mar 2022 | CNY | 83 | 83.01 | 78.79 | 80.94 | 80.94 | -2.06 (-2.48%) | 500,468 |
| 4 Mar 2022 | CNY | 83.51 | 85.72 | 82.23 | 83 | 83 | -1 (-1.19%) | 512,278 |
| 3 Mar 2022 | CNY | 84.88 | 85.11 | 83.91 | 84 | 84 | -0.53 (-0.63%) | 192,159 |
| 2 Mar 2022 | CNY | 85.6 | 85.6 | 83.61 | 84.53 | 84.53 | -1.65 (-1.91%) | 314,585 |
| 1 Mar 2022 | CNY | 86.69 | 86.86 | 84.13 | 86.18 | 86.18 | +0.04 (+0.05%) | 346,726 |
