| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 68.52 | 69.26 | 68.05 | 68.34 | 68.34 | -0.87 (-1.26%) | 362,691 |
| 12 Apr 2022 | CNY | 68.84 | 69.55 | 67.51 | 69.21 | 69.21 | +0.36 (+0.52%) | 416,150 |
| 11 Apr 2022 | CNY | 71.6 | 71.6 | 68.55 | 68.85 | 68.85 | -2.92 (-4.07%) | 425,727 |
| 8 Apr 2022 | CNY | 73.22 | 73.22 | 70.5 | 71.77 | 71.77 | -0.92 (-1.27%) | 474,260 |
| 7 Apr 2022 | CNY | 75.75 | 76.29 | 72.68 | 72.69 | 72.69 | -3.24 (-4.27%) | 749,768 |
| 6 Apr 2022 | CNY | 75.02 | 76.43 | 75.02 | 75.93 | 75.93 | -0.03 (-0.04%) | 301,799 |
| 1 Apr 2022 | CNY | 77.01 | 77.07 | 74.52 | 75.96 | 75.96 | -1.04 (-1.35%) | 467,876 |
| 31 Mar 2022 | CNY | 78.5 | 78.62 | 76.88 | 77 | 77 | -0.86 (-1.10%) | 321,309 |
| 30 Mar 2022 | CNY | 76.85 | 78.02 | 76.22 | 77.86 | 77.86 | +1.53 (+2.00%) | 378,039 |
| 29 Mar 2022 | CNY | 77.97 | 79.36 | 76.18 | 76.33 | 76.33 | -1.38 (-1.78%) | 376,177 |
| 28 Mar 2022 | CNY | 77 | 78.34 | 75.55 | 77.71 | 77.71 | -0.59 (-0.75%) | 556,049 |
| 25 Mar 2022 | CNY | 80.99 | 82.6 | 78.01 | 78.3 | 78.3 | -2.46 (-3.05%) | 855,731 |
| 24 Mar 2022 | CNY | 83.03 | 83.03 | 80.21 | 80.76 | 80.76 | -2.9 (-3.47%) | 706,929 |
| 23 Mar 2022 | CNY | 82.5 | 84.5 | 81.46 | 83.66 | 83.66 | +1.27 (+1.54%) | 461,021 |
| 22 Mar 2022 | CNY | 83.95 | 83.95 | 81.82 | 82.39 | 82.39 | -1.11 (-1.33%) | 328,004 |
| 21 Mar 2022 | CNY | 82.39 | 83.7 | 81.58 | 83.5 | 83.5 | +1.35 (+1.64%) | 416,570 |
| 18 Mar 2022 | CNY | 83.15 | 83.15 | 81.21 | 82.15 | 82.15 | -1.13 (-1.36%) | 481,021 |
| 17 Mar 2022 | CNY | 82.02 | 85.45 | 82.02 | 83.28 | 83.28 | +1.73 (+2.12%) | 672,657 |
| 16 Mar 2022 | CNY | 79.37 | 81.91 | 78 | 81.55 | 81.55 | +2.95 (+3.75%) | 798,883 |
| 15 Mar 2022 | CNY | 82.18 | 82.2 | 78.5 | 78.6 | 78.6 | -4.06 (-4.91%) | 747,913 |
| 14 Mar 2022 | CNY | 83.8 | 85.2 | 82.65 | 82.66 | 82.66 | -1.84 (-2.18%) | 448,991 |
| 11 Mar 2022 | CNY | 83.5 | 84.75 | 81.32 | 84.5 | 84.5 | +0.5 (+0.60%) | 692,338 |
| 10 Mar 2022 | CNY | 87 | 87.68 | 83.8 | 84 | 84 | -0.81 (-0.96%) | 757,983 |
| 9 Mar 2022 | CNY | 88.3 | 88.8 | 82.32 | 84.81 | 84.81 | -3.63 (-4.10%) | 938,673 |
| 8 Mar 2022 | CNY | 91.02 | 92.6 | 87.78 | 88.44 | 88.44 | -2.94 (-3.22%) | 835,512 |
| 7 Mar 2022 | CNY | 94.87 | 94.9 | 90.13 | 91.38 | 91.38 | -2.92 (-3.10%) | 758,092 |
| 4 Mar 2022 | CNY | 95.28 | 96.55 | 94.21 | 94.3 | 94.3 | -1.21 (-1.27%) | 538,287 |
| 3 Mar 2022 | CNY | 98.21 | 98.54 | 95.35 | 95.51 | 95.51 | -2.62 (-2.67%) | 947,498 |
| 2 Mar 2022 | CNY | 99.25 | 99.25 | 97.51 | 98.13 | 98.13 | -1.12 (-1.13%) | 614,446 |
| 1 Mar 2022 | CNY | 97.92 | 101.58 | 96.97 | 99.25 | 99.25 | +0.79 (+0.80%) | 1,082,900 |
