| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 34.58 | 35.4 | 34.06 | 35.34 | 35.34 | +0.44 (+1.26%) | 1,042,116 |
| 11 Apr 2022 | CNY | 36.38 | 36.69 | 34.78 | 34.9 | 34.9 | -1.81 (-4.93%) | 1,085,549 |
| 8 Apr 2022 | CNY | 37.37 | 37.54 | 36.05 | 36.71 | 36.71 | -0.67 (-1.79%) | 949,218 |
| 7 Apr 2022 | CNY | 38.53 | 38.79 | 37.38 | 37.38 | 37.38 | -1.25 (-3.24%) | 852,349 |
| 6 Apr 2022 | CNY | 38.77 | 38.83 | 37.6 | 38.63 | 38.63 | -0.45 (-1.15%) | 1,292,904 |
| 1 Apr 2022 | CNY | 39.46 | 39.62 | 38.58 | 39.08 | 39.08 | -0.38 (-0.96%) | 1,090,059 |
| 31 Mar 2022 | CNY | 40.19 | 40.19 | 39.4 | 39.46 | 39.46 | -0.75 (-1.87%) | 621,966 |
| 30 Mar 2022 | CNY | 39.58 | 40.25 | 38.92 | 40.21 | 40.21 | +1.34 (+3.45%) | 1,179,094 |
| 29 Mar 2022 | CNY | 40.1 | 40.83 | 38.81 | 38.87 | 38.87 | -1.13 (-2.82%) | 973,640 |
| 28 Mar 2022 | CNY | 40.58 | 40.58 | 39.13 | 40 | 40 | -0.75 (-1.84%) | 1,243,083 |
| 25 Mar 2022 | CNY | 41.97 | 42.22 | 40.52 | 40.75 | 40.75 | -0.94 (-2.25%) | 1,265,197 |
| 24 Mar 2022 | CNY | 42 | 42.12 | 40.64 | 41.69 | 41.69 | -0.61 (-1.44%) | 1,390,935 |
| 23 Mar 2022 | CNY | 41.49 | 43.48 | 41.43 | 42.3 | 42.3 | +0.95 (+2.30%) | 1,405,622 |
| 22 Mar 2022 | CNY | 42.21 | 42.45 | 41.03 | 41.35 | 41.35 | -0.95 (-2.25%) | 1,049,399 |
| 21 Mar 2022 | CNY | 42.74 | 43.96 | 41.08 | 42.3 | 42.3 | -0.4 (-0.94%) | 1,652,620 |
| 18 Mar 2022 | CNY | 43.14 | 43.38 | 42.1 | 42.7 | 42.7 | -0.68 (-1.57%) | 818,588 |
| 17 Mar 2022 | CNY | 42.09 | 43.8 | 41.71 | 43.38 | 43.38 | +2.18 (+5.29%) | 1,235,277 |
| 16 Mar 2022 | CNY | 41.01 | 41.79 | 39.4 | 41.2 | 41.2 | +0.78 (+1.93%) | 1,496,654 |
| 15 Mar 2022 | CNY | 42.26 | 42.92 | 40.26 | 40.42 | 40.42 | -2.31 (-5.41%) | 1,098,178 |
| 14 Mar 2022 | CNY | 43.8 | 44.12 | 42.33 | 42.73 | 42.73 | -1.27 (-2.89%) | 1,039,419 |
| 11 Mar 2022 | CNY | 43.67 | 44.52 | 42.5 | 44 | 44 | +0.06 (+0.14%) | 1,313,065 |
| 10 Mar 2022 | CNY | 45.4 | 46.23 | 43.72 | 43.94 | 43.94 | -0.65 (-1.46%) | 1,430,225 |
| 9 Mar 2022 | CNY | 45.93 | 46.16 | 42.62 | 44.59 | 44.59 | -1.11 (-2.43%) | 1,585,877 |
| 8 Mar 2022 | CNY | 48.46 | 48.46 | 45.59 | 45.7 | 45.7 | -2.8 (-5.77%) | 2,245,508 |
| 7 Mar 2022 | CNY | 53 | 53.48 | 47.93 | 48.5 | 48.5 | -4.67 (-8.78%) | 2,813,003 |
| 4 Mar 2022 | CNY | 53.8 | 54.79 | 52.9 | 53.17 | 53.17 | -0.63 (-1.17%) | 637,695 |
| 3 Mar 2022 | CNY | 55.15 | 55.95 | 53.53 | 53.8 | 53.8 | -1.35 (-2.45%) | 574,752 |
| 2 Mar 2022 | CNY | 55.46 | 55.68 | 54.88 | 55.15 | 55.15 | -0.8 (-1.43%) | 411,789 |
| 1 Mar 2022 | CNY | 58.5 | 58.5 | 55.1 | 55.95 | 55.95 | -2.24 (-3.85%) | 1,019,321 |
| 28 Feb 2022 | CNY | 59.72 | 60 | 57.81 | 58.19 | 58.19 | -1.02 (-1.72%) | 428,800 |
