| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 35.8 | 35.8 | 33.66 | 33.73 | 33.73 | -1.77 (-4.99%) | 6,623,010 |
| 12 Apr 2022 | CNY | 36.22 | 36.83 | 35.15 | 35.5 | 35.5 | -1.03 (-2.82%) | 8,099,338 |
| 11 Apr 2022 | CNY | 38.29 | 38.33 | 36.28 | 36.53 | 36.53 | -1.23 (-3.26%) | 4,969,363 |
| 8 Apr 2022 | CNY | 38.38 | 39.29 | 37.5 | 37.76 | 37.76 | +0.31 (+0.83%) | 6,113,935 |
| 7 Apr 2022 | CNY | 38.74 | 38.99 | 37.38 | 37.45 | 37.45 | -1.67 (-4.27%) | 5,677,440 |
| 6 Apr 2022 | CNY | 38.79 | 39.17 | 38.01 | 39.12 | 39.12 | +0.33 (+0.85%) | 3,712,974 |
| 1 Apr 2022 | CNY | 39 | 39.92 | 38.42 | 38.79 | 38.79 | -0.6 (-1.52%) | 6,104,607 |
| 31 Mar 2022 | CNY | 41.06 | 41.06 | 38.8 | 39.39 | 39.39 | -1.6 (-3.90%) | 6,012,235 |
| 30 Mar 2022 | CNY | 40.9 | 41.47 | 40.25 | 40.99 | 40.99 | +0.63 (+1.56%) | 4,279,619 |
| 29 Mar 2022 | CNY | 42.48 | 42.78 | 38.86 | 40.36 | 40.36 | -2.16 (-5.08%) | 12,467,862 |
| 28 Mar 2022 | CNY | 42.52 | 43.06 | 41.78 | 42.52 | 42.52 | -0.66 (-1.53%) | 3,285,622 |
| 25 Mar 2022 | CNY | 45.74 | 46.35 | 41.7 | 43.18 | 43.18 | -3.08 (-6.66%) | 8,600,657 |
| 24 Mar 2022 | CNY | 45.17 | 46.68 | 44.53 | 46.26 | 46.26 | +0.54 (+1.18%) | 4,324,453 |
| 23 Mar 2022 | CNY | 43.5 | 45.92 | 42.9 | 45.72 | 45.72 | +1.33 (+3.00%) | 4,126,060 |
| 22 Mar 2022 | CNY | 45.5 | 45.5 | 43.06 | 44.39 | 44.39 | -1.02 (-2.25%) | 3,015,640 |
| 21 Mar 2022 | CNY | 44.6 | 45.9 | 44.12 | 45.41 | 45.41 | +1 (+2.25%) | 2,622,580 |
| 18 Mar 2022 | CNY | 43.44 | 45.09 | 43.24 | 44.41 | 44.41 | +0.71 (+1.62%) | 2,940,858 |
| 17 Mar 2022 | CNY | 43.49 | 44.79 | 43.2 | 43.7 | 43.7 | +0.63 (+1.46%) | 3,721,147 |
| 16 Mar 2022 | CNY | 43.5 | 43.8 | 41.08 | 43.07 | 43.07 | +0.15 (+0.35%) | 5,340,832 |
| 15 Mar 2022 | CNY | 44.5 | 45 | 42.4 | 42.92 | 42.92 | -2.12 (-4.71%) | 6,298,992 |
| 14 Mar 2022 | CNY | 45.15 | 46.27 | 44.02 | 45.04 | 45.04 | -0.18 (-0.40%) | 3,911,100 |
| 11 Mar 2022 | CNY | 42.93 | 45.29 | 42.01 | 45.22 | 45.22 | +2.03 (+4.70%) | 5,176,515 |
| 10 Mar 2022 | CNY | 42.63 | 45.3 | 42.5 | 43.19 | 43.19 | +1.42 (+3.40%) | 5,275,871 |
| 9 Mar 2022 | CNY | 43 | 43.29 | 40 | 41.77 | 41.77 | -0.59 (-1.39%) | 4,478,762 |
| 8 Mar 2022 | CNY | 45.3 | 45.3 | 42.25 | 42.36 | 42.36 | -2.39 (-5.34%) | 5,031,662 |
| 7 Mar 2022 | CNY | 46.3 | 46.71 | 44.35 | 44.75 | 44.75 | -1.65 (-3.56%) | 3,939,088 |
| 4 Mar 2022 | CNY | 46.36 | 47.71 | 45.65 | 46.4 | 46.4 | +0.31 (+0.67%) | 4,180,859 |
| 3 Mar 2022 | CNY | 45.04 | 46.2 | 44.12 | 46.09 | 46.09 | +1.49 (+3.34%) | 5,743,667 |
| 2 Mar 2022 | CNY | 46 | 46 | 43.13 | 44.6 | 44.6 | -2.19 (-4.68%) | 9,539,244 |
| 1 Mar 2022 | CNY | 47.5 | 47.97 | 42.07 | 46.79 | 46.79 | -1.36 (-2.82%) | 19,110,870 |
