| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 66.5 | 67.47 | 64.5 | 65.01 | 65.01 | -1.39 (-2.09%) | 1,444,200 |
| 19 Apr 2022 | CNY | 65.36 | 67.57 | 64.81 | 66.4 | 66.4 | +1.05 (+1.61%) | 2,702,760 |
| 18 Apr 2022 | CNY | 64.32 | 65.97 | 63.03 | 65.35 | 65.35 | +0.47 (+0.72%) | 1,480,870 |
| 15 Apr 2022 | CNY | 64.9 | 66.15 | 64.06 | 64.88 | 64.88 | -0.98 (-1.49%) | 1,407,900 |
| 14 Apr 2022 | CNY | 62.9 | 67.2 | 62.5 | 65.86 | 65.86 | +3.82 (+6.16%) | 4,187,030 |
| 13 Apr 2022 | CNY | 63.6 | 63.6 | 61.47 | 62.04 | 62.04 | -1.36 (-2.15%) | 1,503,770 |
| 12 Apr 2022 | CNY | 62.5 | 64 | 61.99 | 63.4 | 63.4 | +1.29 (+2.08%) | 1,394,020 |
| 11 Apr 2022 | CNY | 64.6 | 64.6 | 61.5 | 62.11 | 62.11 | -2.54 (-3.93%) | 1,369,800 |
| 8 Apr 2022 | CNY | 66.34 | 66.35 | 63.04 | 64.65 | 64.65 | -0.65 (-1.00%) | 1,577,420 |
| 7 Apr 2022 | CNY | 66.88 | 67.65 | 65.15 | 65.3 | 65.3 | -1.7 (-2.54%) | 1,067,470 |
| 6 Apr 2022 | CNY | 69.36 | 69.36 | 66.7 | 67 | 67 | -1.59 (-2.32%) | 1,384,940 |
| 1 Apr 2022 | CNY | 67.16 | 69.33 | 66.52 | 68.59 | 68.59 | +0.97 (+1.43%) | 1,378,380 |
| 31 Mar 2022 | CNY | 69.77 | 69.77 | 67.25 | 67.62 | 67.62 | -1.51 (-2.18%) | 1,515,910 |
| 30 Mar 2022 | CNY | 67.28 | 69.95 | 67 | 69.13 | 69.13 | +2.61 (+3.92%) | 2,948,560 |
| 29 Mar 2022 | CNY | 68.58 | 69.64 | 66.3 | 66.52 | 66.52 | -0.98 (-1.45%) | 2,519,460 |
| 28 Mar 2022 | CNY | 71.1 | 71.1 | 60.88 | 67.5 | 67.5 | -3.6 (-5.06%) | 3,327,730 |
| 25 Mar 2022 | CNY | 73 | 73.46 | 70.8 | 71.1 | 71.1 | -1.75 (-2.40%) | 1,535,280 |
| 24 Mar 2022 | CNY | 73.21 | 73.33 | 71.7 | 72.85 | 72.85 | -0.85 (-1.15%) | 2,405,650 |
| 23 Mar 2022 | CNY | 73.26 | 74.31 | 72.7 | 73.7 | 73.7 | -0.08 (-0.11%) | 1,743,500 |
| 22 Mar 2022 | CNY | 75.28 | 75.47 | 73.3 | 73.78 | 73.78 | -0.77 (-1.03%) | 1,223,540 |
| 21 Mar 2022 | CNY | 73.3 | 75.24 | 72.61 | 74.55 | 74.55 | +1.55 (+2.12%) | 1,394,280 |
| 18 Mar 2022 | CNY | 74.08 | 74.08 | 72.2 | 73 | 73 | -1.27 (-1.71%) | 1,260,300 |
| 17 Mar 2022 | CNY | 76.7 | 76.7 | 74.01 | 74.27 | 74.27 | -0.58 (-0.77%) | 1,944,660 |
| 16 Mar 2022 | CNY | 74.01 | 76 | 71.79 | 74.85 | 74.85 | +0.95 (+1.29%) | 2,960,440 |
| 15 Mar 2022 | CNY | 78 | 78.03 | 73.5 | 73.9 | 73.9 | -5.1 (-6.46%) | 2,588,080 |
| 14 Mar 2022 | CNY | 77.52 | 79.59 | 76.1 | 79 | 79 | +1.31 (+1.69%) | 2,050,660 |
| 11 Mar 2022 | CNY | 75.6 | 79.45 | 75.32 | 77.69 | 77.69 | +0.65 (+0.84%) | 1,908,930 |
| 10 Mar 2022 | CNY | 77.68 | 78.68 | 76.44 | 77.04 | 77.04 | +1.54 (+2.04%) | 1,693,530 |
| 9 Mar 2022 | CNY | 77.9 | 78.48 | 73.28 | 75.5 | 75.5 | -2.57 (-3.29%) | 2,485,280 |
| 8 Mar 2022 | CNY | 78.69 | 81 | 78.02 | 78.07 | 78.07 | -1.08 (-1.36%) | 1,729,110 |
