| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 51.03 | 53.66 | 50.68 | 52.75 | 52.75 | +1.36 (+2.65%) | 2,162,697 |
| 12 Apr 2022 | CNY | 49.99 | 51.56 | 49.32 | 51.39 | 51.39 | +1 (+1.98%) | 2,132,095 |
| 11 Apr 2022 | CNY | 50.43 | 51.5 | 49.5 | 50.39 | 50.39 | -0.35 (-0.69%) | 1,779,020 |
| 8 Apr 2022 | CNY | 50.2 | 51.17 | 49.92 | 50.74 | 50.74 | -0.05 (-0.10%) | 1,739,249 |
| 7 Apr 2022 | CNY | 52.4 | 53.15 | 50.29 | 50.79 | 50.79 | -0.82 (-1.59%) | 2,252,026 |
| 6 Apr 2022 | CNY | 53.3 | 54 | 50.77 | 51.61 | 51.61 | -1.79 (-3.35%) | 3,309,223 |
| 1 Apr 2022 | CNY | 51.88 | 54.39 | 50.91 | 53.4 | 53.4 | +3.37 (+6.74%) | 4,157,525 |
| 31 Mar 2022 | CNY | 49.44 | 51 | 49.16 | 50.03 | 50.03 | +0.4 (+0.81%) | 1,658,944 |
| 30 Mar 2022 | CNY | 48.37 | 49.63 | 48.3 | 49.63 | 49.63 | +1.55 (+3.22%) | 1,719,323 |
| 29 Mar 2022 | CNY | 48.35 | 49.46 | 47.86 | 48.08 | 48.08 | -0.26 (-0.54%) | 1,785,912 |
| 28 Mar 2022 | CNY | 48.64 | 49.14 | 47.48 | 48.34 | 48.34 | -1.05 (-2.13%) | 2,178,435 |
| 25 Mar 2022 | CNY | 48.98 | 51.08 | 48.72 | 49.39 | 49.39 | +0.6 (+1.23%) | 4,111,398 |
| 24 Mar 2022 | CNY | 47.8 | 49.5 | 47.18 | 48.79 | 48.79 | +0.85 (+1.77%) | 3,056,326 |
| 23 Mar 2022 | CNY | 47.39 | 48.6 | 47.06 | 47.94 | 47.94 | +0.99 (+2.11%) | 2,039,103 |
| 22 Mar 2022 | CNY | 46.52 | 47.47 | 46.32 | 46.95 | 46.95 | +0.28 (+0.60%) | 1,336,272 |
| 21 Mar 2022 | CNY | 47.15 | 47.48 | 46 | 46.67 | 46.67 | -0.14 (-0.30%) | 2,751,567 |
| 18 Mar 2022 | CNY | 46 | 47.44 | 45.5 | 46.81 | 46.81 | +0.71 (+1.54%) | 2,507,402 |
| 17 Mar 2022 | CNY | 44.61 | 47.08 | 44.13 | 46.1 | 46.1 | +2.1 (+4.77%) | 3,350,942 |
| 16 Mar 2022 | CNY | 44.38 | 44.6 | 42.18 | 44 | 44 | +0.3 (+0.69%) | 3,444,383 |
| 15 Mar 2022 | CNY | 45.74 | 45.99 | 43.68 | 43.7 | 43.7 | -2.53 (-5.47%) | 3,145,735 |
| 14 Mar 2022 | CNY | 47.18 | 47.23 | 45.9 | 46.23 | 46.23 | -1.4 (-2.94%) | 2,270,602 |
| 11 Mar 2022 | CNY | 46.5 | 47.75 | 45.65 | 47.63 | 47.63 | +0.7 (+1.49%) | 2,114,070 |
| 10 Mar 2022 | CNY | 46.9 | 48.85 | 46.54 | 46.93 | 46.93 | +1.15 (+2.51%) | 2,926,690 |
| 9 Mar 2022 | CNY | 46.88 | 47.31 | 44.57 | 45.78 | 45.78 | -0.84 (-1.80%) | 3,453,578 |
| 8 Mar 2022 | CNY | 49.13 | 49.48 | 46.34 | 46.62 | 46.62 | -2.22 (-4.55%) | 4,180,786 |
| 7 Mar 2022 | CNY | 49.98 | 49.98 | 48.32 | 48.84 | 48.84 | -1.13 (-2.26%) | 2,534,050 |
| 4 Mar 2022 | CNY | 49.65 | 50.73 | 49.15 | 49.97 | 49.97 | +0.02 (+0.04%) | 1,930,497 |
| 3 Mar 2022 | CNY | 50.93 | 51.09 | 49.7 | 49.95 | 49.95 | -0.6 (-1.19%) | 1,791,565 |
| 2 Mar 2022 | CNY | 51.36 | 51.72 | 50.28 | 50.55 | 50.55 | -0.85 (-1.65%) | 1,877,072 |
| 1 Mar 2022 | CNY | 50.5 | 51.58 | 50.39 | 51.4 | 51.4 | +0.83 (+1.64%) | 3,076,642 |
