| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 42.03 | 43.24 | 41.07 | 41.65 | 41.65 | -0.9 (-2.12%) | 1,395,007 |
| 12 Apr 2022 | CNY | 42.54 | 42.87 | 40.73 | 42.55 | 42.55 | +0.52 (+1.24%) | 1,471,010 |
| 11 Apr 2022 | CNY | 41.38 | 43.04 | 40.7 | 42.03 | 42.03 | +0.65 (+1.57%) | 2,390,146 |
| 8 Apr 2022 | CNY | 43.11 | 43.76 | 40.93 | 41.38 | 41.38 | -1.97 (-4.54%) | 2,092,079 |
| 7 Apr 2022 | CNY | 45.84 | 46.27 | 43.27 | 43.35 | 43.35 | -2.83 (-6.13%) | 2,272,614 |
| 6 Apr 2022 | CNY | 42.84 | 46.47 | 42.75 | 46.18 | 46.18 | +3.34 (+7.80%) | 3,182,700 |
| 1 Apr 2022 | CNY | 43.26 | 43.8 | 42.71 | 42.84 | 42.84 | -0.42 (-0.97%) | 1,056,460 |
| 31 Mar 2022 | CNY | 43.52 | 44.13 | 42.65 | 43.26 | 43.26 | +0.11 (+0.25%) | 1,407,660 |
| 30 Mar 2022 | CNY | 42.48 | 44.17 | 41.78 | 43.15 | 43.15 | +0.17 (+0.40%) | 1,902,371 |
| 29 Mar 2022 | CNY | 42.25 | 43.5 | 41.59 | 42.98 | 42.98 | +0.98 (+2.33%) | 1,990,931 |
| 28 Mar 2022 | CNY | 43.77 | 44.75 | 41.99 | 42 | 42 | -1.6 (-3.67%) | 1,784,952 |
| 25 Mar 2022 | CNY | 42.78 | 44.2 | 42.05 | 43.6 | 43.6 | +0.77 (+1.80%) | 1,598,521 |
| 24 Mar 2022 | CNY | 41.39 | 44.39 | 41.39 | 42.83 | 42.83 | +1.18 (+2.83%) | 2,103,544 |
| 23 Mar 2022 | CNY | 41.4 | 41.85 | 40.7 | 41.65 | 41.65 | +0.37 (+0.90%) | 1,062,488 |
| 22 Mar 2022 | CNY | 40.74 | 41.48 | 40.34 | 41.28 | 41.28 | +0.33 (+0.81%) | 890,499 |
| 21 Mar 2022 | CNY | 40.3 | 41.45 | 40.03 | 40.95 | 40.95 | +0.7 (+1.74%) | 943,775 |
| 18 Mar 2022 | CNY | 39.1 | 40.48 | 39.08 | 40.25 | 40.25 | +1.15 (+2.94%) | 997,867 |
| 17 Mar 2022 | CNY | 38.97 | 40.06 | 38.6 | 39.1 | 39.1 | +0.58 (+1.51%) | 1,063,064 |
| 16 Mar 2022 | CNY | 37.91 | 38.8 | 36.92 | 38.52 | 38.52 | +1.15 (+3.08%) | 906,076 |
| 15 Mar 2022 | CNY | 38.84 | 39.31 | 37.37 | 37.37 | 37.37 | -1.84 (-4.69%) | 966,423 |
| 14 Mar 2022 | CNY | 39.94 | 40.58 | 38.71 | 39.21 | 39.21 | -0.6 (-1.51%) | 1,414,469 |
| 11 Mar 2022 | CNY | 37.77 | 40.06 | 37.52 | 39.81 | 39.81 | +1.28 (+3.32%) | 1,452,379 |
| 10 Mar 2022 | CNY | 39 | 39.78 | 37.8 | 38.53 | 38.53 | +0.37 (+0.97%) | 1,374,600 |
| 9 Mar 2022 | CNY | 39.89 | 40.4 | 36.53 | 38.16 | 38.16 | -1.74 (-4.36%) | 1,798,015 |
| 8 Mar 2022 | CNY | 41.87 | 41.87 | 39.7 | 39.9 | 39.9 | -2 (-4.77%) | 1,040,800 |
| 7 Mar 2022 | CNY | 41.98 | 42.41 | 41.28 | 41.9 | 41.9 | -0.06 (-0.14%) | 1,061,632 |
| 4 Mar 2022 | CNY | 41.02 | 42.7 | 40.83 | 41.96 | 41.96 | +0.54 (+1.30%) | 1,152,850 |
| 3 Mar 2022 | CNY | 41.51 | 41.68 | 40.75 | 41.42 | 41.42 | +0.03 (+0.07%) | 1,094,634 |
| 2 Mar 2022 | CNY | 41.19 | 41.68 | 40.5 | 41.39 | 41.39 | 0.0 (0.0%) | 1,237,200 |
| 1 Mar 2022 | CNY | 40.49 | 41.68 | 40.3 | 41.39 | 41.39 | +1.01 (+2.50%) | 1,349,690 |
