| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2022 | CNY | 78.8929 | 78.8929 | 71.5357 | 72.9572 | 72.9572 | -4.336 (-5.61%) | 1,658,965 |
| 28 Mar 2022 | CNY | 75 | 79.2857 | 73.35 | 77.2929 | 77.2929 | +0.864 (+1.13%) | 1,289,475 |
| 25 Mar 2022 | CNY | 80.7143 | 82.1429 | 76.4286 | 76.4286 | 76.4286 | -3.557 (-4.45%) | 1,440,096 |
| 24 Mar 2022 | CNY | 82.2143 | 82.7143 | 78.6357 | 79.9857 | 79.9857 | -3.2 (-3.85%) | 1,298,780 |
| 23 Mar 2022 | CNY | 83.2857 | 84.5429 | 81.6429 | 83.1857 | 83.1857 | -0.386 (-0.46%) | 1,067,484 |
| 22 Mar 2022 | CNY | 84.6286 | 85.6786 | 81.4286 | 83.5714 | 83.5714 | -3.143 (-3.62%) | 1,523,687 |
| 21 Mar 2022 | CNY | 82.8571 | 87.1429 | 81.8143 | 86.7143 | 86.7143 | +2.429 (+2.88%) | 1,786,397 |
| 18 Mar 2022 | CNY | 82.8571 | 86.0714 | 80.7143 | 84.2857 | 84.2857 | +0.714 (+0.85%) | 1,775,533 |
| 17 Mar 2022 | CNY | 87.5214 | 91.9929 | 82.2714 | 83.5714 | 83.5714 | -1.4 (-1.65%) | 4,070,609 |
| 16 Mar 2022 | CNY | 78.5643 | 86.4071 | 75.7857 | 84.9714 | 84.9714 | +8.879 (+11.67%) | 3,266,561 |
| 15 Mar 2022 | CNY | 73.9572 | 79.9857 | 72.8571 | 76.0929 | 76.0929 | +1.293 (+1.73%) | 2,425,441 |
| 14 Mar 2022 | CNY | 76.4214 | 78.2072 | 73.7857 | 74.8 | 74.8 | -3.636 (-4.64%) | 1,959,031 |
| 11 Mar 2022 | CNY | 75 | 79.8643 | 73.5714 | 78.4357 | 78.4357 | +2.179 (+2.86%) | 2,461,450 |
| 10 Mar 2022 | CNY | 80.7286 | 82.1429 | 74.5071 | 76.2571 | 76.2571 | +1.257 (+1.68%) | 3,820,675 |
| 9 Mar 2022 | CNY | 68.8643 | 75 | 67.8714 | 75 | 75 | +7.279 (+10.75%) | 4,444,571 |
| 8 Mar 2022 | CNY | 65.9929 | 70.3786 | 65.9929 | 67.7214 | 67.7214 | +1.886 (+2.86%) | 1,778,098 |
| 7 Mar 2022 | CNY | 68.2214 | 69.5 | 65.3571 | 65.8357 | 65.8357 | -3.007 (-4.37%) | 1,066,874 |
| 4 Mar 2022 | CNY | 67.8571 | 71.7857 | 67.15 | 68.8429 | 68.8429 | +0.507 (+0.74%) | 1,111,460 |
| 3 Mar 2022 | CNY | 70.9429 | 71.5929 | 68.2143 | 68.3357 | 68.3357 | -1.75 (-2.50%) | 1,163,582 |
| 2 Mar 2022 | CNY | 70 | 70.7929 | 68.5714 | 70.0857 | 70.0857 | -1.736 (-2.42%) | 1,298,613 |
| 1 Mar 2022 | CNY | 74.2857 | 74.2857 | 70.7357 | 71.8214 | 71.8214 | -1.179 (-1.61%) | 1,846,194 |
| 28 Feb 2022 | CNY | 69.8857 | 75.4643 | 69.4429 | 73 | 73 | +2.193 (+3.10%) | 1,638,224 |
| 25 Feb 2022 | CNY | 73.2214 | 75 | 70.6286 | 70.8071 | 70.8071 | -0.15 (-0.21%) | 1,217,293 |
| 24 Feb 2022 | CNY | 72.5071 | 76.4286 | 68.9286 | 70.9572 | 70.9572 | -1.543 (-2.13%) | 2,164,881 |
| 23 Feb 2022 | CNY | 68.5714 | 74.6143 | 67.7143 | 72.5 | 72.5 | +5.2 (+7.73%) | 2,703,723 |
| 22 Feb 2022 | CNY | 64.2857 | 69.8571 | 60.7786 | 67.3 | 67.3 | +2.729 (+4.23%) | 2,107,058 |
| 21 Feb 2022 | CNY | 66.1429 | 67.8571 | 64 | 64.5714 | 64.5714 | -1.864 (-2.81%) | 925,353 |
| 18 Feb 2022 | CNY | 67.1929 | 68.5571 | 65.7929 | 66.4357 | 66.4357 | -2 (-2.92%) | 914,400 |
| 17 Feb 2022 | CNY | 65.3786 | 72.7786 | 63.5857 | 68.4357 | 68.4357 | +3.314 (+5.09%) | 2,148,266 |
| 16 Feb 2022 | CNY | 67.8643 | 68.5643 | 63.9929 | 65.1214 | 65.1214 | -2.157 (-3.21%) | 1,122,342 |
