| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 54.75 | 54.99 | 52.6 | 52.75 | 52.75 | -2.26 (-4.11%) | 828,567 |
| 6 Apr 2022 | CNY | 56.6 | 56.8 | 54.98 | 55.01 | 55.01 | -1.79 (-3.15%) | 861,100 |
| 1 Apr 2022 | CNY | 56.26 | 57.23 | 56.06 | 56.8 | 56.8 | +0.05 (+0.09%) | 444,865 |
| 31 Mar 2022 | CNY | 56.95 | 57.34 | 56.39 | 56.75 | 56.75 | -0.57 (-0.99%) | 557,045 |
| 30 Mar 2022 | CNY | 56.38 | 57.56 | 56.3 | 57.32 | 57.32 | +1.14 (+2.03%) | 713,104 |
| 29 Mar 2022 | CNY | 58 | 58.35 | 56.06 | 56.18 | 56.18 | -1.7 (-2.94%) | 938,883 |
| 28 Mar 2022 | CNY | 58.8 | 58.8 | 57.61 | 57.88 | 57.88 | -1.2 (-2.03%) | 738,057 |
| 25 Mar 2022 | CNY | 59 | 59.83 | 58.87 | 59.08 | 59.08 | +0.2 (+0.34%) | 698,925 |
| 24 Mar 2022 | CNY | 60.05 | 60.13 | 58.65 | 58.88 | 58.88 | -1.74 (-2.87%) | 936,049 |
| 23 Mar 2022 | CNY | 60.34 | 60.66 | 59.51 | 60.62 | 60.62 | +0.35 (+0.58%) | 796,030 |
| 22 Mar 2022 | CNY | 61.8 | 61.9 | 60 | 60.27 | 60.27 | -1.48 (-2.40%) | 1,106,400 |
| 21 Mar 2022 | CNY | 61.41 | 62.45 | 60.72 | 61.75 | 61.75 | +0.19 (+0.31%) | 1,248,780 |
| 18 Mar 2022 | CNY | 63.2 | 63.24 | 60.4 | 61.56 | 61.56 | -1.74 (-2.75%) | 2,186,077 |
| 17 Mar 2022 | CNY | 64.98 | 66.94 | 62.92 | 63.3 | 63.3 | -0.5 (-0.78%) | 3,027,374 |
| 16 Mar 2022 | CNY | 63.9 | 64.86 | 58 | 63.8 | 63.8 | +1.9 (+3.07%) | 2,580,198 |
| 15 Mar 2022 | CNY | 62.62 | 64.45 | 61.01 | 61.9 | 61.9 | -1.1 (-1.75%) | 1,543,002 |
| 14 Mar 2022 | CNY | 65.9 | 65.9 | 62.97 | 63 | 63 | -3.19 (-4.82%) | 1,398,100 |
| 11 Mar 2022 | CNY | 64.07 | 66.8 | 64 | 66.19 | 66.19 | +0.68 (+1.04%) | 2,141,991 |
| 10 Mar 2022 | CNY | 67.1 | 67.49 | 65.44 | 65.51 | 65.51 | +0.09 (+0.14%) | 3,017,835 |
| 9 Mar 2022 | CNY | 62.21 | 65.89 | 62.06 | 65.42 | 65.42 | +3.22 (+5.18%) | 3,313,570 |
| 8 Mar 2022 | CNY | 60.48 | 63.22 | 59.88 | 62.2 | 62.2 | +1.71 (+2.83%) | 1,504,798 |
| 7 Mar 2022 | CNY | 62.01 | 62.63 | 60 | 60.49 | 60.49 | -2.29 (-3.65%) | 1,082,820 |
| 4 Mar 2022 | CNY | 61.41 | 64.36 | 61.05 | 62.78 | 62.78 | +0.74 (+1.19%) | 1,585,538 |
| 3 Mar 2022 | CNY | 63.6 | 64 | 62 | 62.04 | 62.04 | -1.34 (-2.11%) | 971,141 |
| 2 Mar 2022 | CNY | 63.5 | 63.5 | 62.41 | 63.38 | 63.38 | -0.28 (-0.44%) | 812,200 |
| 1 Mar 2022 | CNY | 63 | 63.66 | 62.09 | 63.66 | 63.66 | +0.86 (+1.37%) | 951,678 |
| 28 Feb 2022 | CNY | 63.26 | 63.46 | 61.88 | 62.8 | 62.8 | -0.37 (-0.59%) | 991,200 |
| 25 Feb 2022 | CNY | 63.58 | 65 | 62.31 | 63.17 | 63.17 | +0.24 (+0.38%) | 1,457,303 |
| 24 Feb 2022 | CNY | 64 | 65.11 | 61.2 | 62.93 | 62.93 | -1.39 (-2.16%) | 2,491,248 |
| 23 Feb 2022 | CNY | 60.01 | 64.37 | 59.67 | 64.32 | 64.32 | +4.66 (+7.81%) | 2,872,606 |
