| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 44.34 | 46.8 | 44.34 | 46.55 | 46.55 | +1.76 (+3.93%) | 4,859,005 |
| 11 Apr 2022 | CNY | 46.95 | 47.4 | 44.22 | 44.79 | 44.79 | -2.86 (-6.00%) | 4,826,940 |
| 8 Apr 2022 | CNY | 48 | 48.34 | 46.22 | 47.65 | 47.65 | -0.15 (-0.31%) | 3,983,278 |
| 7 Apr 2022 | CNY | 48.75 | 49 | 47 | 47.8 | 47.8 | -1.29 (-2.63%) | 6,408,247 |
| 6 Apr 2022 | CNY | 51.23 | 51.23 | 48.7 | 49.09 | 49.09 | -2.14 (-4.18%) | 3,878,744 |
| 1 Apr 2022 | CNY | 50.85 | 51.96 | 50.36 | 51.23 | 51.23 | -0.01 (-0.02%) | 2,179,752 |
| 31 Mar 2022 | CNY | 52.8 | 52.9 | 50.7 | 51.24 | 51.24 | -1.57 (-2.97%) | 3,295,737 |
| 30 Mar 2022 | CNY | 51.13 | 53.06 | 50.88 | 52.81 | 52.81 | +1.8 (+3.53%) | 4,103,825 |
| 29 Mar 2022 | CNY | 53.46 | 53.84 | 50.76 | 51.01 | 51.01 | -1.98 (-3.74%) | 4,811,168 |
| 28 Mar 2022 | CNY | 53.87 | 54.25 | 52.6 | 52.99 | 52.99 | -1.46 (-2.68%) | 3,948,781 |
| 25 Mar 2022 | CNY | 56.26 | 57.24 | 54.4 | 54.45 | 54.45 | -1.34 (-2.40%) | 3,859,363 |
| 24 Mar 2022 | CNY | 55.74 | 56.23 | 54.79 | 55.79 | 55.79 | -0.2 (-0.36%) | 3,668,528 |
| 23 Mar 2022 | CNY | 55.71 | 56.42 | 55.4 | 55.99 | 55.99 | +0.3 (+0.54%) | 3,252,040 |
| 22 Mar 2022 | CNY | 56.46 | 56.67 | 55.22 | 55.69 | 55.69 | -0.48 (-0.85%) | 4,039,200 |
| 21 Mar 2022 | CNY | 55 | 58.09 | 54.65 | 56.17 | 56.17 | +1.48 (+2.71%) | 7,245,628 |
| 18 Mar 2022 | CNY | 56 | 56.57 | 53.88 | 54.69 | 54.69 | -1.76 (-3.12%) | 5,858,537 |
| 17 Mar 2022 | CNY | 55.88 | 58.5 | 55.13 | 56.45 | 56.45 | +1.99 (+3.65%) | 9,786,455 |
| 16 Mar 2022 | CNY | 53.8 | 54.9 | 50.31 | 54.46 | 54.46 | +1.76 (+3.34%) | 8,815,344 |
| 15 Mar 2022 | CNY | 54.1 | 55.41 | 52.5 | 52.7 | 52.7 | -1.8 (-3.30%) | 5,476,544 |
| 14 Mar 2022 | CNY | 55.81 | 56.14 | 54.39 | 54.5 | 54.5 | -1.78 (-3.16%) | 4,714,615 |
| 11 Mar 2022 | CNY | 57.03 | 58 | 55.45 | 56.28 | 56.28 | -1.8 (-3.10%) | 4,944,173 |
| 10 Mar 2022 | CNY | 58.32 | 59.57 | 57 | 58.08 | 58.08 | +1.8 (+3.20%) | 9,780,205 |
| 9 Mar 2022 | CNY | 56.37 | 58.4 | 54.23 | 56.28 | 56.28 | -0.14 (-0.25%) | 6,006,295 |
| 8 Mar 2022 | CNY | 56.6 | 58.38 | 54.43 | 56.42 | 56.42 | +0.54 (+0.97%) | 6,929,961 |
| 7 Mar 2022 | CNY | 58.72 | 59.73 | 55.56 | 55.88 | 55.88 | -3.55 (-5.97%) | 7,520,894 |
| 4 Mar 2022 | CNY | 58.88 | 61.39 | 58.51 | 59.43 | 59.43 | -0.11 (-0.18%) | 2,881,782 |
| 3 Mar 2022 | CNY | 62.2 | 62.36 | 59.35 | 59.54 | 59.54 | -2.29 (-3.70%) | 4,167,022 |
| 2 Mar 2022 | CNY | 62.5 | 62.57 | 60.8 | 61.83 | 61.83 | -1.17 (-1.86%) | 2,765,135 |
| 1 Mar 2022 | CNY | 63.99 | 63.99 | 62 | 63 | 63 | +0.25 (+0.40%) | 3,379,960 |
| 28 Feb 2022 | CNY | 62.89 | 64 | 62.22 | 62.75 | 62.75 | -0.72 (-1.13%) | 4,226,777 |
