| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 30.65 | 31.38 | 30.15 | 30.71 | 30.71 | -0.28 (-0.90%) | 1,563,500 |
| 12 Apr 2022 | CNY | 30.55 | 31.23 | 30 | 30.99 | 30.99 | +0.45 (+1.47%) | 2,374,001 |
| 11 Apr 2022 | CNY | 33.19 | 33.25 | 30.39 | 30.54 | 30.54 | -2.79 (-8.37%) | 2,589,010 |
| 8 Apr 2022 | CNY | 32.69 | 33.78 | 32 | 33.33 | 33.33 | +0.58 (+1.77%) | 2,232,327 |
| 7 Apr 2022 | CNY | 33.19 | 33.5 | 32.47 | 32.75 | 32.75 | -0.78 (-2.33%) | 1,717,165 |
| 6 Apr 2022 | CNY | 34.16 | 34.68 | 33.33 | 33.53 | 33.53 | -1.34 (-3.84%) | 1,879,700 |
| 1 Apr 2022 | CNY | 34 | 34.94 | 33.93 | 34.87 | 34.87 | +0.35 (+1.01%) | 2,006,192 |
| 31 Mar 2022 | CNY | 34.99 | 35.32 | 33.73 | 34.52 | 34.52 | -0.88 (-2.49%) | 2,788,550 |
| 30 Mar 2022 | CNY | 34.95 | 36.16 | 34.34 | 35.4 | 35.4 | +0.73 (+2.11%) | 3,803,845 |
| 29 Mar 2022 | CNY | 35.28 | 36.35 | 34.06 | 34.67 | 34.67 | -0.91 (-2.56%) | 3,724,492 |
| 28 Mar 2022 | CNY | 36.6 | 38.47 | 34.51 | 35.58 | 35.58 | +0.34 (+0.96%) | 4,779,569 |
| 25 Mar 2022 | CNY | 36.2 | 36.99 | 35 | 35.24 | 35.24 | -1.18 (-3.24%) | 2,409,249 |
| 24 Mar 2022 | CNY | 36.38 | 37.4 | 36.1 | 36.42 | 36.42 | -0.04 (-0.11%) | 3,753,249 |
| 23 Mar 2022 | CNY | 36 | 36.68 | 35.35 | 36.46 | 36.46 | +0.51 (+1.42%) | 2,561,939 |
| 22 Mar 2022 | CNY | 36.5 | 37.3 | 35.2 | 35.95 | 35.95 | -0.15 (-0.42%) | 2,977,873 |
| 21 Mar 2022 | CNY | 35.42 | 37.05 | 34.8 | 36.1 | 36.1 | +0.68 (+1.92%) | 4,863,560 |
| 18 Mar 2022 | CNY | 37.96 | 37.96 | 35.33 | 35.42 | 35.42 | -1.39 (-3.78%) | 8,074,220 |
| 17 Mar 2022 | CNY | 36.81 | 36.81 | 35.25 | 36.81 | 36.81 | +3.35 (+10.01%) | 6,410,646 |
| 16 Mar 2022 | CNY | 33.46 | 33.46 | 33.4 | 33.46 | 33.46 | +3.04 (+9.99%) | 1,149,184 |
| 15 Mar 2022 | CNY | 32.72 | 32.8 | 30.41 | 30.42 | 30.42 | -2.2 (-6.74%) | 3,147,795 |
| 14 Mar 2022 | CNY | 33.33 | 33.73 | 32 | 32.62 | 32.62 | -1.12 (-3.32%) | 2,596,012 |
| 11 Mar 2022 | CNY | 34.36 | 34.36 | 32.93 | 33.74 | 33.74 | -0.63 (-1.83%) | 2,296,858 |
| 10 Mar 2022 | CNY | 35.1 | 35.28 | 33.73 | 34.37 | 34.37 | +0.48 (+1.42%) | 3,801,509 |
| 9 Mar 2022 | CNY | 35.51 | 35.97 | 32.31 | 33.89 | 33.89 | -1.59 (-4.48%) | 3,379,322 |
| 8 Mar 2022 | CNY | 38 | 38.28 | 34.93 | 35.48 | 35.48 | -2.44 (-6.43%) | 5,475,664 |
| 7 Mar 2022 | CNY | 39.12 | 39.25 | 37.41 | 37.92 | 37.92 | -1.28 (-3.27%) | 2,703,850 |
| 4 Mar 2022 | CNY | 39.59 | 40.99 | 38.89 | 39.2 | 39.2 | -0.75 (-1.88%) | 2,850,908 |
| 3 Mar 2022 | CNY | 41 | 41 | 39.85 | 39.95 | 39.95 | -0.87 (-2.13%) | 2,004,993 |
| 2 Mar 2022 | CNY | 41.18 | 41.28 | 39.96 | 40.82 | 40.82 | -0.36 (-0.87%) | 2,164,584 |
| 1 Mar 2022 | CNY | 40.82 | 41.65 | 40.66 | 41.18 | 41.18 | +0.53 (+1.30%) | 2,087,584 |
