| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 33.07 | 33.2 | 32.6 | 32.62 | 32.62 | -0.45 (-1.36%) | 2,083,747 |
| 12 Apr 2022 | CNY | 32.36 | 33.1 | 32.36 | 33.07 | 33.07 | +0.55 (+1.69%) | 2,584,185 |
| 11 Apr 2022 | CNY | 33.6 | 33.79 | 32.36 | 32.52 | 32.52 | -1.32 (-3.90%) | 3,738,052 |
| 8 Apr 2022 | CNY | 34.33 | 34.51 | 33.59 | 33.84 | 33.84 | -0.4 (-1.17%) | 3,856,714 |
| 7 Apr 2022 | CNY | 34 | 35.1 | 33.8 | 34.24 | 34.24 | +0.14 (+0.41%) | 6,198,042 |
| 6 Apr 2022 | CNY | 33.15 | 34.8 | 32.96 | 34.1 | 34.1 | +0.93 (+2.80%) | 4,787,751 |
| 1 Apr 2022 | CNY | 32.85 | 33.33 | 32.85 | 33.17 | 33.17 | +0.03 (+0.09%) | 1,691,616 |
| 31 Mar 2022 | CNY | 33.42 | 33.55 | 33.11 | 33.14 | 33.14 | -0.35 (-1.05%) | 2,091,031 |
| 30 Mar 2022 | CNY | 33.03 | 33.49 | 32.96 | 33.49 | 33.49 | +0.55 (+1.67%) | 2,745,380 |
| 29 Mar 2022 | CNY | 33.49 | 33.54 | 32.85 | 32.94 | 32.94 | -0.28 (-0.84%) | 2,558,466 |
| 28 Mar 2022 | CNY | 33.78 | 33.78 | 33.02 | 33.22 | 33.22 | -0.63 (-1.86%) | 2,894,132 |
| 25 Mar 2022 | CNY | 34.19 | 34.31 | 33.79 | 33.85 | 33.85 | -0.12 (-0.35%) | 2,650,360 |
| 24 Mar 2022 | CNY | 34.53 | 34.53 | 33.95 | 33.97 | 33.97 | -0.69 (-1.99%) | 3,321,950 |
| 23 Mar 2022 | CNY | 34.51 | 35 | 34.23 | 34.66 | 34.66 | +0.01 (+0.03%) | 3,923,394 |
| 22 Mar 2022 | CNY | 35 | 35.68 | 34.56 | 34.65 | 34.65 | -0.75 (-2.12%) | 5,599,608 |
| 21 Mar 2022 | CNY | 34.93 | 36.79 | 34.83 | 35.4 | 35.4 | +1.85 (+5.51%) | 12,617,399 |
| 18 Mar 2022 | CNY | 33.49 | 33.77 | 33.22 | 33.55 | 33.55 | +0.05 (+0.15%) | 2,604,817 |
| 17 Mar 2022 | CNY | 33.53 | 33.98 | 33.38 | 33.5 | 33.5 | +0.18 (+0.54%) | 4,284,057 |
| 16 Mar 2022 | CNY | 33.32 | 33.49 | 31.71 | 33.32 | 33.32 | +0.45 (+1.37%) | 4,945,564 |
| 15 Mar 2022 | CNY | 34.69 | 34.69 | 32.82 | 32.87 | 32.87 | -1.71 (-4.95%) | 4,375,460 |
| 14 Mar 2022 | CNY | 34.59 | 35.52 | 34.44 | 34.58 | 34.58 | -0.33 (-0.95%) | 4,146,359 |
| 11 Mar 2022 | CNY | 34.51 | 35.02 | 33.67 | 34.91 | 34.91 | +0.41 (+1.19%) | 4,085,471 |
| 10 Mar 2022 | CNY | 34.47 | 34.96 | 34.36 | 34.5 | 34.5 | +0.6 (+1.77%) | 4,073,693 |
| 9 Mar 2022 | CNY | 34.48 | 34.69 | 32.49 | 33.9 | 33.9 | -0.12 (-0.35%) | 5,591,122 |
| 8 Mar 2022 | CNY | 34.78 | 35.08 | 33.99 | 34.02 | 34.02 | -0.91 (-2.61%) | 3,881,421 |
| 7 Mar 2022 | CNY | 36.39 | 36.39 | 34.74 | 34.93 | 34.93 | -1.27 (-3.51%) | 4,668,215 |
| 4 Mar 2022 | CNY | 36.26 | 36.7 | 36.14 | 36.2 | 36.2 | -0.16 (-0.44%) | 3,144,406 |
| 3 Mar 2022 | CNY | 36.91 | 37.04 | 36.29 | 36.36 | 36.36 | -0.54 (-1.46%) | 4,012,192 |
| 2 Mar 2022 | CNY | 37.1 | 37.24 | 36.74 | 36.9 | 36.9 | -0.34 (-0.91%) | 3,289,056 |
| 1 Mar 2022 | CNY | 37.26 | 37.47 | 36.77 | 37.24 | 37.24 | -0.02 (-0.05%) | 4,197,300 |
