| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 63.99 | 66.22 | 63.18 | 65.16 | 65.16 | +2.3 (+3.66%) | 127,257 |
| 29 Mar 2022 | CNY | 63.86 | 64.46 | 62.31 | 62.86 | 62.86 | -1 (-1.57%) | 93,286 |
| 28 Mar 2022 | CNY | 64.3 | 66.55 | 63.11 | 63.86 | 63.86 | -3.14 (-4.69%) | 100,666 |
| 25 Mar 2022 | CNY | 67.67 | 67.95 | 65.57 | 67 | 67 | -0.1 (-0.15%) | 63,240 |
| 24 Mar 2022 | CNY | 66.57 | 67.77 | 63.62 | 67.1 | 67.1 | -0.07 (-0.10%) | 101,039 |
| 23 Mar 2022 | CNY | 67.7 | 68 | 65.91 | 67.17 | 67.17 | +0.67 (+1.01%) | 87,288 |
| 22 Mar 2022 | CNY | 65.15 | 67.5 | 64.28 | 66.5 | 66.5 | +0.65 (+0.99%) | 211,061 |
| 21 Mar 2022 | CNY | 63.9 | 66.6 | 63.9 | 65.85 | 65.85 | +1.95 (+3.05%) | 203,074 |
| 18 Mar 2022 | CNY | 63.26 | 64.56 | 62.91 | 63.9 | 63.9 | -1.3 (-1.99%) | 132,023 |
| 17 Mar 2022 | CNY | 64.3 | 65.49 | 62.68 | 65.2 | 65.2 | +0.9 (+1.40%) | 326,764 |
| 16 Mar 2022 | CNY | 62.1 | 64.54 | 58 | 64.3 | 64.3 | +2.37 (+3.83%) | 233,774 |
| 15 Mar 2022 | CNY | 65.65 | 65.65 | 61.15 | 61.93 | 61.93 | -4.72 (-7.08%) | 110,990 |
| 14 Mar 2022 | CNY | 70.95 | 71 | 66.21 | 66.65 | 66.65 | -3.65 (-5.19%) | 114,142 |
| 11 Mar 2022 | CNY | 66.58 | 70.3 | 66.02 | 70.3 | 70.3 | +0.65 (+0.93%) | 80,476 |
| 10 Mar 2022 | CNY | 76 | 76 | 68 | 69.65 | 69.65 | -0.65 (-0.92%) | 156,696 |
| 9 Mar 2022 | CNY | 73.3 | 73.55 | 67.1 | 70.3 | 70.3 | -2.71 (-3.71%) | 128,296 |
| 8 Mar 2022 | CNY | 76.14 | 77.12 | 73.01 | 73.01 | 73.01 | -4.03 (-5.23%) | 188,299 |
| 7 Mar 2022 | CNY | 78.5 | 78.96 | 75.88 | 77.04 | 77.04 | +0.44 (+0.57%) | 101,268 |
| 4 Mar 2022 | CNY | 76 | 79.18 | 75.01 | 76.6 | 76.6 | -1.4 (-1.79%) | 149,515 |
| 3 Mar 2022 | CNY | 79.36 | 80 | 77.8 | 78 | 78 | -1.58 (-1.99%) | 80,858 |
| 2 Mar 2022 | CNY | 79 | 80.25 | 77 | 79.58 | 79.58 | -0.37 (-0.46%) | 82,241 |
| 1 Mar 2022 | CNY | 78.89 | 80.6 | 78 | 79.95 | 79.95 | +1.01 (+1.28%) | 100,913 |
| 28 Feb 2022 | CNY | 80.77 | 83.62 | 77.3 | 78.94 | 78.94 | -0.42 (-0.53%) | 137,980 |
| 25 Feb 2022 | CNY | 78.36 | 80.7 | 78.31 | 79.36 | 79.36 | +1.05 (+1.34%) | 124,170 |
| 24 Feb 2022 | CNY | 79.3 | 81.35 | 77.23 | 78.31 | 78.31 | -0.74 (-0.94%) | 202,915 |
| 23 Feb 2022 | CNY | 76 | 80.95 | 76 | 79.05 | 79.05 | +2.38 (+3.10%) | 139,788 |
| 22 Feb 2022 | CNY | 76.06 | 78.1 | 74.47 | 76.67 | 76.67 | -0.26 (-0.34%) | 176,333 |
| 21 Feb 2022 | CNY | 76.8 | 77.5 | 76.44 | 76.93 | 76.93 | -0.54 (-0.70%) | 87,896 |
| 18 Feb 2022 | CNY | 84.43 | 84.43 | 76 | 77.47 | 77.47 | -4.11 (-5.04%) | 385,179 |
| 17 Feb 2022 | CNY | 81.91 | 82 | 78.6 | 81.58 | 81.58 | +0.02 (+0.02%) | 218,453 |
