| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 41.31 | 42 | 39.31 | 39.82 | 39.82 | -1.54 (-3.72%) | 3,722,899 |
| 30 Mar 2022 | CNY | 41.4 | 41.73 | 40.08 | 41.36 | 41.36 | -0.37 (-0.89%) | 3,070,300 |
| 29 Mar 2022 | CNY | 42.51 | 43 | 41.2 | 41.73 | 41.73 | -0.92 (-2.16%) | 5,084,300 |
| 28 Mar 2022 | CNY | 44.08 | 46.89 | 42.49 | 42.65 | 42.65 | -0.71 (-1.64%) | 7,351,365 |
| 25 Mar 2022 | CNY | 42.22 | 44.7 | 41.6 | 43.36 | 43.36 | +0.84 (+1.98%) | 5,623,800 |
| 24 Mar 2022 | CNY | 40.57 | 45.01 | 39.9 | 42.52 | 42.52 | +1.3 (+3.15%) | 4,878,476 |
| 23 Mar 2022 | CNY | 39.66 | 41.9 | 39.5 | 41.22 | 41.22 | +0.39 (+0.96%) | 5,101,427 |
| 22 Mar 2022 | CNY | 44.66 | 44.69 | 40 | 40.83 | 40.83 | -3.54 (-7.98%) | 6,151,313 |
| 21 Mar 2022 | CNY | 43.15 | 46 | 42.86 | 44.37 | 44.37 | +1.77 (+4.15%) | 7,572,300 |
| 18 Mar 2022 | CNY | 41.02 | 44.36 | 40.51 | 42.6 | 42.6 | +1.61 (+3.93%) | 5,634,758 |
| 17 Mar 2022 | CNY | 40.53 | 43.55 | 39.63 | 40.99 | 40.99 | +0.41 (+1.01%) | 6,177,761 |
| 16 Mar 2022 | CNY | 41.73 | 42.44 | 39 | 40.58 | 40.58 | -0.15 (-0.37%) | 6,118,451 |
| 15 Mar 2022 | CNY | 40 | 43.84 | 38.65 | 40.73 | 40.73 | -1.13 (-2.70%) | 7,560,803 |
| 14 Mar 2022 | CNY | 46 | 46 | 41.86 | 41.86 | 41.86 | -4.65 (-10.00%) | 11,385,468 |
| 11 Mar 2022 | CNY | 41.06 | 46.51 | 40.5 | 46.51 | 46.51 | +4.23 (+10.00%) | 13,587,875 |
| 10 Mar 2022 | CNY | 44.22 | 44.8 | 41.31 | 42.28 | 42.28 | +1.55 (+3.81%) | 13,482,626 |
| 9 Mar 2022 | CNY | 38 | 42 | 37.77 | 40.73 | 40.73 | +2.28 (+5.93%) | 8,977,700 |
| 8 Mar 2022 | CNY | 37.2 | 40.81 | 37.1 | 38.45 | 38.45 | +1.35 (+3.64%) | 10,118,937 |
| 7 Mar 2022 | CNY | 36 | 37.45 | 35.56 | 37.1 | 37.1 | +1.22 (+3.40%) | 3,767,352 |
| 4 Mar 2022 | CNY | 36.3 | 36.3 | 35.6 | 35.88 | 35.88 | -0.51 (-1.40%) | 2,369,800 |
| 3 Mar 2022 | CNY | 35.33 | 37.18 | 35.2 | 36.39 | 36.39 | +0.93 (+2.62%) | 4,059,125 |
| 2 Mar 2022 | CNY | 34.82 | 35.49 | 34.51 | 35.46 | 35.46 | +0.52 (+1.49%) | 1,690,300 |
| 1 Mar 2022 | CNY | 34.78 | 34.94 | 34.4 | 34.94 | 34.94 | +0.34 (+0.98%) | 1,347,400 |
| 28 Feb 2022 | CNY | 34.51 | 34.85 | 33.45 | 34.6 | 34.6 | +0.09 (+0.26%) | 1,722,400 |
| 25 Feb 2022 | CNY | 34.67 | 35.15 | 34.41 | 34.51 | 34.51 | +0.06 (+0.17%) | 1,448,400 |
| 24 Feb 2022 | CNY | 35.23 | 35.57 | 33.81 | 34.45 | 34.45 | -0.81 (-2.30%) | 2,334,025 |
| 23 Feb 2022 | CNY | 35.1 | 35.46 | 34.95 | 35.26 | 35.26 | +0.39 (+1.12%) | 1,303,480 |
| 22 Feb 2022 | CNY | 35.18 | 35.6 | 34.49 | 34.87 | 34.87 | -0.54 (-1.52%) | 2,324,000 |
| 21 Feb 2022 | CNY | 35.25 | 35.5 | 34.97 | 35.41 | 35.41 | +0.14 (+0.40%) | 1,574,600 |
| 18 Feb 2022 | CNY | 34.89 | 35.44 | 34.8 | 35.27 | 35.27 | -0.02 (-0.06%) | 1,526,693 |
