| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 139.86 | 143 | 136.5 | 137.16 | 137.16 | -3.85 (-2.73%) | 1,295,832 |
| 31 Mar 2022 | CNY | 151.1 | 153 | 140.94 | 141.01 | 141.01 | -10.67 (-7.03%) | 1,708,507 |
| 30 Mar 2022 | CNY | 153.2 | 154.87 | 150.01 | 151.68 | 151.68 | -0.58 (-0.38%) | 1,097,105 |
| 29 Mar 2022 | CNY | 151 | 157.03 | 150.15 | 152.26 | 152.26 | +0.6 (+0.40%) | 1,305,399 |
| 28 Mar 2022 | CNY | 145.04 | 153.68 | 144.8 | 151.66 | 151.66 | +3.01 (+2.02%) | 1,237,496 |
| 25 Mar 2022 | CNY | 149.01 | 155.48 | 148.51 | 148.65 | 148.65 | +1.3 (+0.88%) | 1,678,925 |
| 24 Mar 2022 | CNY | 146.41 | 148.8 | 143.77 | 147.35 | 147.35 | -1.04 (-0.70%) | 1,241,670 |
| 23 Mar 2022 | CNY | 144.6 | 152.59 | 141.01 | 148.39 | 148.39 | +4.83 (+3.36%) | 1,769,175 |
| 22 Mar 2022 | CNY | 144.67 | 146.8 | 143.2 | 143.56 | 143.56 | -2.71 (-1.85%) | 885,846 |
| 21 Mar 2022 | CNY | 147.4 | 147.8 | 142.53 | 146.27 | 146.27 | +0.42 (+0.29%) | 1,322,370 |
| 18 Mar 2022 | CNY | 145.1 | 146.48 | 142.8 | 145.85 | 145.85 | +1.06 (+0.73%) | 1,243,394 |
| 17 Mar 2022 | CNY | 137.2 | 149.9 | 137.15 | 144.79 | 144.79 | +8.39 (+6.15%) | 2,512,773 |
| 16 Mar 2022 | CNY | 132.28 | 137.99 | 128 | 136.4 | 136.4 | +7.9 (+6.15%) | 1,363,735 |
| 15 Mar 2022 | CNY | 136.37 | 137.28 | 128 | 128.5 | 128.5 | -8.9 (-6.48%) | 1,516,740 |
| 14 Mar 2022 | CNY | 144 | 144 | 137.4 | 137.4 | 137.4 | -9.1 (-6.21%) | 1,478,836 |
| 11 Mar 2022 | CNY | 147.95 | 148 | 142.26 | 146.5 | 146.5 | -4.25 (-2.82%) | 1,777,560 |
| 10 Mar 2022 | CNY | 157.38 | 158.04 | 148.5 | 150.75 | 150.75 | -2.65 (-1.73%) | 2,683,920 |
| 9 Mar 2022 | CNY | 152.8 | 159 | 147.66 | 153.4 | 153.4 | -1.54 (-0.99%) | 3,036,678 |
| 8 Mar 2022 | CNY | 142.76 | 160.8 | 142.76 | 154.94 | 154.94 | +12.24 (+8.58%) | 3,368,650 |
| 7 Mar 2022 | CNY | 142 | 145.7 | 140.3 | 142.7 | 142.7 | 0.0 (0.0%) | 1,570,763 |
| 4 Mar 2022 | CNY | 134.84 | 147.99 | 133.9 | 142.7 | 142.7 | +7.11 (+5.24%) | 2,217,245 |
| 3 Mar 2022 | CNY | 140.66 | 141.5 | 135.02 | 135.59 | 135.59 | -4.11 (-2.94%) | 768,448 |
| 2 Mar 2022 | CNY | 138.95 | 139.8 | 136.36 | 139.7 | 139.7 | -0.41 (-0.29%) | 538,006 |
| 1 Mar 2022 | CNY | 140.9 | 141.5 | 138.2 | 140.11 | 140.11 | +0.68 (+0.49%) | 649,995 |
| 28 Feb 2022 | CNY | 139.62 | 141.87 | 137.2 | 139.43 | 139.43 | -0.98 (-0.70%) | 715,289 |
| 25 Feb 2022 | CNY | 137.13 | 143.5 | 137.13 | 140.41 | 140.41 | +5.21 (+3.85%) | 1,313,705 |
| 24 Feb 2022 | CNY | 142.39 | 143.85 | 133.41 | 135.2 | 135.2 | -7.08 (-4.98%) | 1,418,694 |
| 23 Feb 2022 | CNY | 133.4 | 143.49 | 133.03 | 142.28 | 142.28 | +8.76 (+6.56%) | 1,553,802 |
| 22 Feb 2022 | CNY | 133.8 | 135.28 | 129 | 133.52 | 133.52 | -0.68 (-0.51%) | 715,114 |
| 21 Feb 2022 | CNY | 134.37 | 137.56 | 133.31 | 134.2 | 134.2 | +0.17 (+0.13%) | 575,480 |
