| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2022 | CNY | 55.41 | 55.89 | 54.2 | 54.29 | 54.29 | -1.62 (-2.90%) | 279,956 |
| 28 Mar 2022 | CNY | 56.8 | 56.87 | 55.28 | 55.91 | 55.91 | -0.96 (-1.69%) | 389,885 |
| 25 Mar 2022 | CNY | 57.96 | 60.39 | 56.82 | 56.87 | 56.87 | -1.09 (-1.88%) | 508,531 |
| 24 Mar 2022 | CNY | 56.4 | 58.1 | 55.51 | 57.96 | 57.96 | +0.96 (+1.68%) | 337,100 |
| 23 Mar 2022 | CNY | 56.94 | 57.61 | 56.45 | 57 | 57 | +0.2 (+0.35%) | 181,591 |
| 22 Mar 2022 | CNY | 58 | 58 | 56.52 | 56.8 | 56.8 | -1.56 (-2.67%) | 323,339 |
| 21 Mar 2022 | CNY | 53.6 | 58.85 | 53.56 | 58.36 | 58.36 | +4.36 (+8.07%) | 775,568 |
| 18 Mar 2022 | CNY | 54.39 | 55.88 | 53.21 | 54 | 54 | -0.02 (-0.04%) | 381,141 |
| 17 Mar 2022 | CNY | 52.4 | 54.7 | 51.9 | 54.02 | 54.02 | +2.11 (+4.06%) | 442,671 |
| 16 Mar 2022 | CNY | 51.4 | 52.46 | 50.11 | 51.91 | 51.91 | +1.52 (+3.02%) | 408,015 |
| 15 Mar 2022 | CNY | 53.66 | 53.95 | 50 | 50.39 | 50.39 | -3.27 (-6.09%) | 491,983 |
| 14 Mar 2022 | CNY | 55.9 | 55.92 | 53.6 | 53.66 | 53.66 | -2.99 (-5.28%) | 372,836 |
| 11 Mar 2022 | CNY | 55.7 | 57 | 54.1 | 56.65 | 56.65 | +0.55 (+0.98%) | 249,940 |
| 10 Mar 2022 | CNY | 57.28 | 57.99 | 56.03 | 56.1 | 56.1 | -0.16 (-0.28%) | 215,155 |
| 9 Mar 2022 | CNY | 58 | 58.85 | 53.69 | 56.26 | 56.26 | -1.42 (-2.46%) | 354,020 |
| 8 Mar 2022 | CNY | 59.39 | 60.36 | 57.48 | 57.68 | 57.68 | -1.82 (-3.06%) | 290,265 |
| 7 Mar 2022 | CNY | 59.25 | 60.5 | 57.8 | 59.5 | 59.5 | -0.39 (-0.65%) | 300,634 |
| 4 Mar 2022 | CNY | 60.02 | 61.45 | 59.3 | 59.89 | 59.89 | -0.71 (-1.17%) | 363,617 |
| 3 Mar 2022 | CNY | 63.49 | 63.49 | 60.4 | 60.6 | 60.6 | -2.9 (-4.57%) | 774,316 |
| 2 Mar 2022 | CNY | 62.11 | 63.59 | 61 | 63.5 | 63.5 | +0.88 (+1.41%) | 343,447 |
| 1 Mar 2022 | CNY | 62.82 | 63.6 | 61.9 | 62.62 | 62.62 | -0.2 (-0.32%) | 275,515 |
| 28 Feb 2022 | CNY | 63.18 | 63.49 | 61 | 62.82 | 62.82 | -0.51 (-0.81%) | 328,331 |
| 25 Feb 2022 | CNY | 63 | 64.74 | 62.99 | 63.33 | 63.33 | +0.81 (+1.30%) | 341,739 |
| 24 Feb 2022 | CNY | 64.94 | 65.67 | 61.73 | 62.52 | 62.52 | -2.57 (-3.95%) | 576,819 |
| 23 Feb 2022 | CNY | 63.32 | 65.88 | 62.1 | 65.09 | 65.09 | +2.64 (+4.23%) | 623,313 |
| 22 Feb 2022 | CNY | 64 | 64.5 | 61.71 | 62.45 | 62.45 | -2.25 (-3.48%) | 531,383 |
| 21 Feb 2022 | CNY | 62.99 | 66.2 | 62.95 | 64.7 | 64.7 | +1.72 (+2.73%) | 680,084 |
| 18 Feb 2022 | CNY | 62.4 | 63.43 | 61.81 | 62.98 | 62.98 | +0.13 (+0.21%) | 349,562 |
| 17 Feb 2022 | CNY | 63.42 | 64.44 | 62.62 | 62.85 | 62.85 | -0.73 (-1.15%) | 495,227 |
| 16 Feb 2022 | CNY | 62.99 | 64.98 | 61.52 | 63.58 | 63.58 | +0.7 (+1.11%) | 708,047 |
