| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 33.57 | 33.61 | 32.71 | 33.11 | 33.11 | -0.46 (-1.37%) | 261,600 |
| 12 Apr 2022 | CNY | 33.2 | 34.35 | 32.58 | 33.57 | 33.57 | +0.09 (+0.27%) | 751,998 |
| 11 Apr 2022 | CNY | 33.9 | 33.9 | 31.25 | 33.48 | 33.48 | -0.49 (-1.44%) | 1,267,937 |
| 8 Apr 2022 | CNY | 34.77 | 35.02 | 33.88 | 33.97 | 33.97 | -1.03 (-2.94%) | 527,000 |
| 7 Apr 2022 | CNY | 35.6 | 35.9 | 34.88 | 35 | 35 | -0.5 (-1.41%) | 439,500 |
| 6 Apr 2022 | CNY | 35.9 | 35.96 | 34.83 | 35.5 | 35.5 | +0.02 (+0.06%) | 688,400 |
| 1 Apr 2022 | CNY | 35.18 | 35.76 | 34.05 | 35.48 | 35.48 | +0.81 (+2.34%) | 939,400 |
| 31 Mar 2022 | CNY | 34.74 | 35.8 | 33.99 | 34.67 | 34.67 | +0.44 (+1.29%) | 980,100 |
| 30 Mar 2022 | CNY | 34.95 | 34.99 | 33.86 | 34.23 | 34.23 | 0.0 (0.0%) | 584,800 |
| 29 Mar 2022 | CNY | 34.1 | 34.52 | 33.67 | 34.23 | 34.23 | -0.31 (-0.90%) | 444,600 |
| 28 Mar 2022 | CNY | 34.6 | 35.29 | 33.8 | 34.54 | 34.54 | -0.58 (-1.65%) | 528,600 |
| 25 Mar 2022 | CNY | 35.11 | 36.13 | 35.11 | 35.12 | 35.12 | -0.01 (-0.03%) | 710,800 |
| 24 Mar 2022 | CNY | 36.33 | 36.33 | 34.88 | 35.13 | 35.13 | -1.2 (-3.30%) | 994,100 |
| 23 Mar 2022 | CNY | 34.79 | 37.66 | 34.26 | 36.33 | 36.33 | +1.85 (+5.37%) | 1,953,400 |
| 22 Mar 2022 | CNY | 34.64 | 34.88 | 34.01 | 34.48 | 34.48 | +0.15 (+0.44%) | 673,206 |
| 21 Mar 2022 | CNY | 33.61 | 34.5 | 33.61 | 34.33 | 34.33 | +0.6 (+1.78%) | 764,601 |
| 18 Mar 2022 | CNY | 34.5 | 34.7 | 33.2 | 33.73 | 33.73 | -0.76 (-2.20%) | 1,069,200 |
| 17 Mar 2022 | CNY | 32.29 | 34.85 | 32.29 | 34.49 | 34.49 | +1.88 (+5.77%) | 2,261,400 |
| 16 Mar 2022 | CNY | 30.7 | 32.86 | 30.5 | 32.61 | 32.61 | +1.96 (+6.39%) | 1,567,194 |
| 15 Mar 2022 | CNY | 31.03 | 32.88 | 30.5 | 30.65 | 30.65 | -0.64 (-2.05%) | 1,126,786 |
| 14 Mar 2022 | CNY | 31.25 | 31.81 | 30.85 | 31.29 | 31.29 | -0.41 (-1.29%) | 586,900 |
| 11 Mar 2022 | CNY | 30.95 | 31.78 | 30.55 | 31.7 | 31.7 | +0.1 (+0.32%) | 599,086 |
| 10 Mar 2022 | CNY | 31.15 | 31.8 | 30.96 | 31.6 | 31.6 | +0.83 (+2.70%) | 561,886 |
| 9 Mar 2022 | CNY | 30.99 | 31.61 | 29.33 | 30.77 | 30.77 | -0.19 (-0.61%) | 633,900 |
| 8 Mar 2022 | CNY | 32.18 | 32.19 | 30.65 | 30.96 | 30.96 | -0.95 (-2.98%) | 564,486 |
| 7 Mar 2022 | CNY | 32.3 | 32.65 | 31.46 | 31.91 | 31.91 | -0.56 (-1.72%) | 603,000 |
| 4 Mar 2022 | CNY | 32.38 | 32.98 | 31.87 | 32.47 | 32.47 | +0.08 (+0.25%) | 469,800 |
| 3 Mar 2022 | CNY | 33.26 | 33.65 | 32.22 | 32.39 | 32.39 | -0.82 (-2.47%) | 690,500 |
| 2 Mar 2022 | CNY | 33.05 | 33.5 | 32.63 | 33.21 | 33.21 | -0.09 (-0.27%) | 544,800 |
| 1 Mar 2022 | CNY | 33.15 | 33.72 | 32.7 | 33.3 | 33.3 | +0.31 (+0.94%) | 911,700 |
