| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 39.48 | 39.9 | 38.34 | 39.71 | 39.71 | +0.29 (+0.74%) | 3,963,861 |
| 31 Mar 2022 | CNY | 39.77 | 39.77 | 38.8 | 39.42 | 39.42 | -0.51 (-1.28%) | 4,133,080 |
| 30 Mar 2022 | CNY | 39.71 | 40.28 | 39.29 | 39.93 | 39.93 | +0.22 (+0.55%) | 4,083,966 |
| 29 Mar 2022 | CNY | 39 | 40.17 | 38.61 | 39.71 | 39.71 | +0.88 (+2.27%) | 4,553,788 |
| 28 Mar 2022 | CNY | 39 | 39.44 | 37.92 | 38.83 | 38.83 | -0.74 (-1.87%) | 5,917,206 |
| 25 Mar 2022 | CNY | 40.14 | 40.58 | 39.52 | 39.57 | 39.57 | -0.79 (-1.96%) | 5,510,778 |
| 24 Mar 2022 | CNY | 41.5 | 41.5 | 39.9 | 40.36 | 40.36 | +1.37 (+3.51%) | 9,647,553 |
| 23 Mar 2022 | CNY | 40.13 | 40.4 | 38.45 | 38.99 | 38.99 | -0.58 (-1.47%) | 6,922,004 |
| 22 Mar 2022 | CNY | 40.06 | 41.01 | 39.27 | 39.57 | 39.57 | -0.54 (-1.35%) | 6,891,474 |
| 21 Mar 2022 | CNY | 37.63 | 40.38 | 37.52 | 40.11 | 40.11 | +2.16 (+5.69%) | 7,951,778 |
| 18 Mar 2022 | CNY | 38.35 | 38.7 | 37.5 | 37.95 | 37.95 | -0.37 (-0.97%) | 3,898,706 |
| 17 Mar 2022 | CNY | 39.5 | 39.5 | 37.65 | 38.32 | 38.32 | +1.12 (+3.01%) | 6,472,883 |
| 16 Mar 2022 | CNY | 37.37 | 39 | 35.17 | 37.2 | 37.2 | +0.99 (+2.73%) | 6,373,005 |
| 15 Mar 2022 | CNY | 38.77 | 38.77 | 36.2 | 36.21 | 36.21 | -2.56 (-6.60%) | 8,241,541 |
| 14 Mar 2022 | CNY | 38 | 39.78 | 37.61 | 38.77 | 38.77 | +0.52 (+1.36%) | 12,609,156 |
| 11 Mar 2022 | CNY | 36.8 | 38.53 | 35.93 | 38.25 | 38.25 | +2.25 (+6.25%) | 13,163,575 |
| 10 Mar 2022 | CNY | 35.02 | 36.23 | 34.9 | 36 | 36 | +1.94 (+5.70%) | 8,734,524 |
| 9 Mar 2022 | CNY | 35.19 | 35.46 | 32.61 | 34.06 | 34.06 | -0.88 (-2.52%) | 11,236,372 |
| 8 Mar 2022 | CNY | 36.82 | 37.21 | 34.8 | 34.94 | 34.94 | -1.63 (-4.46%) | 9,493,408 |
| 7 Mar 2022 | CNY | 38.3 | 38.39 | 36.31 | 36.57 | 36.57 | -1.62 (-4.24%) | 7,790,730 |
| 4 Mar 2022 | CNY | 38.07 | 39.67 | 37.4 | 38.19 | 38.19 | +0.46 (+1.22%) | 9,038,216 |
| 3 Mar 2022 | CNY | 38.63 | 38.78 | 37.52 | 37.73 | 37.73 | -0.85 (-2.20%) | 6,395,567 |
| 2 Mar 2022 | CNY | 39.2 | 39.49 | 38.09 | 38.58 | 38.58 | -0.6 (-1.53%) | 6,892,059 |
| 1 Mar 2022 | CNY | 40.4 | 40.63 | 38.88 | 39.18 | 39.18 | -1.2 (-2.97%) | 8,778,145 |
| 28 Feb 2022 | CNY | 41.84 | 41.86 | 40.15 | 40.38 | 40.38 | -1.26 (-3.03%) | 4,885,581 |
| 25 Feb 2022 | CNY | 41.45 | 42.35 | 41.1 | 41.64 | 41.64 | +0.61 (+1.49%) | 4,121,808 |
| 24 Feb 2022 | CNY | 41.15 | 42.52 | 40.4 | 41.03 | 41.03 | -0.27 (-0.65%) | 4,837,784 |
| 23 Feb 2022 | CNY | 40.55 | 41.55 | 40.46 | 41.3 | 41.3 | +0.84 (+2.08%) | 3,089,689 |
| 22 Feb 2022 | CNY | 40.78 | 40.91 | 39.8 | 40.46 | 40.46 | -0.64 (-1.56%) | 2,888,134 |
| 21 Feb 2022 | CNY | 41.19 | 41.95 | 40.58 | 41.1 | 41.1 | -0.08 (-0.19%) | 4,665,756 |
