| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 43.88 | 43.88 | 40.6 | 42.17 | 42.17 | -1.43 (-3.28%) | 9,617,368 |
| 1 Apr 2022 | CNY | 42.6 | 44.04 | 42.26 | 43.6 | 43.6 | +0.86 (+2.01%) | 5,801,900 |
| 31 Mar 2022 | CNY | 43 | 43.63 | 42.41 | 42.74 | 42.74 | -0.42 (-0.97%) | 3,523,873 |
| 30 Mar 2022 | CNY | 42.88 | 43.41 | 41.4 | 43.16 | 43.16 | +0.04 (+0.09%) | 8,166,901 |
| 29 Mar 2022 | CNY | 43.72 | 44.66 | 42.59 | 43.12 | 43.12 | -0.83 (-1.89%) | 7,977,748 |
| 28 Mar 2022 | CNY | 43.63 | 44.36 | 43 | 43.95 | 43.95 | -0.13 (-0.29%) | 4,039,981 |
| 25 Mar 2022 | CNY | 45.5 | 45.59 | 43.7 | 44.08 | 44.08 | -0.48 (-1.08%) | 5,567,921 |
| 24 Mar 2022 | CNY | 43.6 | 45.03 | 42.84 | 44.56 | 44.56 | +1.17 (+2.70%) | 8,869,224 |
| 23 Mar 2022 | CNY | 42.61 | 43.96 | 42.28 | 43.39 | 43.39 | +0.78 (+1.83%) | 5,195,117 |
| 22 Mar 2022 | CNY | 42.29 | 43.22 | 41.9 | 42.61 | 42.61 | +0.71 (+1.69%) | 6,818,911 |
| 21 Mar 2022 | CNY | 43.68 | 43.82 | 41.14 | 41.9 | 41.9 | -2.1 (-4.77%) | 12,553,970 |
| 18 Mar 2022 | CNY | 43.78 | 44.54 | 43.05 | 44 | 44 | +0.09 (+0.20%) | 8,046,363 |
| 17 Mar 2022 | CNY | 41.99 | 44.45 | 40.82 | 43.91 | 43.91 | +2.91 (+7.10%) | 14,918,131 |
| 16 Mar 2022 | CNY | 41 | 41.5 | 38.29 | 41 | 41 | +0.91 (+2.27%) | 16,081,704 |
| 15 Mar 2022 | CNY | 41.7 | 42.29 | 37.58 | 40.09 | 40.09 | -1.66 (-3.98%) | 10,889,119 |
| 14 Mar 2022 | CNY | 43.57 | 44.15 | 41.4 | 41.75 | 41.75 | -2.02 (-4.62%) | 9,463,717 |
| 11 Mar 2022 | CNY | 43.6 | 44.2 | 42.09 | 43.77 | 43.77 | -0.51 (-1.15%) | 9,758,043 |
| 10 Mar 2022 | CNY | 44.38 | 45.5 | 43.51 | 44.28 | 44.28 | +0.45 (+1.03%) | 8,232,693 |
| 9 Mar 2022 | CNY | 43 | 44.8 | 42.19 | 43.83 | 43.83 | +0.99 (+2.31%) | 12,011,345 |
| 8 Mar 2022 | CNY | 43.5 | 44.61 | 41.73 | 42.84 | 42.84 | -0.63 (-1.45%) | 14,897,068 |
| 7 Mar 2022 | CNY | 47.99 | 47.99 | 43.47 | 43.47 | 43.47 | -4.83 (-10%) | 17,103,704 |
| 4 Mar 2022 | CNY | 48.28 | 49 | 47.8 | 48.3 | 48.3 | -0.45 (-0.92%) | 6,452,078 |
| 3 Mar 2022 | CNY | 50.3 | 50.3 | 48.3 | 48.75 | 48.75 | -1.35 (-2.69%) | 4,737,600 |
| 2 Mar 2022 | CNY | 50.36 | 50.96 | 49.52 | 50.1 | 50.1 | -0.88 (-1.73%) | 6,031,404 |
| 1 Mar 2022 | CNY | 50.99 | 51.89 | 48.68 | 50.98 | 50.98 | +1.08 (+2.16%) | 11,944,520 |
| 28 Feb 2022 | CNY | 50.47 | 50.47 | 49.16 | 49.9 | 49.9 | -0.15 (-0.30%) | 6,621,915 |
| 25 Feb 2022 | CNY | 49.8 | 51.51 | 49.53 | 50.05 | 50.05 | +0.81 (+1.65%) | 5,392,245 |
| 24 Feb 2022 | CNY | 50.15 | 50.35 | 48.6 | 49.24 | 49.24 | -1.09 (-2.17%) | 5,568,677 |
| 23 Feb 2022 | CNY | 48.03 | 51.12 | 48.03 | 50.33 | 50.33 | +2.4 (+5.01%) | 8,281,742 |
| 22 Feb 2022 | CNY | 46.53 | 48.99 | 46.03 | 47.93 | 47.93 | +1.13 (+2.41%) | 9,717,263 |
