| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 38.47 | 41.85 | 38.01 | 40.3 | 40.3 | +1.6 (+4.13%) | 4,418,291 |
| 11 Apr 2022 | CNY | 37.44 | 39.53 | 37.44 | 38.7 | 38.7 | -0.8 (-2.03%) | 4,478,606 |
| 8 Apr 2022 | CNY | 37.8 | 41.04 | 37.8 | 39.5 | 39.5 | +2.17 (+5.81%) | 9,130,498 |
| 7 Apr 2022 | CNY | 39.11 | 41.25 | 34.88 | 37.33 | 37.33 | -4.96 (-11.73%) | 15,752,479 |
| 6 Apr 2022 | CNY | 42.29 | 43.19 | 42.29 | 42.29 | 42.29 | -10.57 (-20.00%) | 2,611,000 |
| 1 Apr 2022 | CNY | 53.18 | 54.65 | 52.8 | 52.86 | 52.86 | -1.13 (-2.09%) | 1,171,302 |
| 31 Mar 2022 | CNY | 54.1 | 55.22 | 52.8 | 53.99 | 53.99 | -0.59 (-1.08%) | 1,894,568 |
| 30 Mar 2022 | CNY | 48.5 | 54.99 | 48.2 | 54.58 | 54.58 | +6.5 (+13.52%) | 2,792,502 |
| 29 Mar 2022 | CNY | 47.5 | 48.93 | 47.5 | 48.08 | 48.08 | +0.42 (+0.88%) | 862,958 |
| 28 Mar 2022 | CNY | 50 | 50 | 47.5 | 47.66 | 47.66 | -2.84 (-5.62%) | 1,695,104 |
| 25 Mar 2022 | CNY | 50.56 | 50.94 | 49.1 | 50.5 | 50.5 | +0.2 (+0.40%) | 1,197,558 |
| 24 Mar 2022 | CNY | 50.67 | 51.25 | 49.32 | 50.3 | 50.3 | -0.39 (-0.77%) | 1,089,500 |
| 23 Mar 2022 | CNY | 49.77 | 52.68 | 48.8 | 50.69 | 50.69 | +1.89 (+3.87%) | 2,401,876 |
| 22 Mar 2022 | CNY | 51.37 | 52.18 | 48.68 | 48.8 | 48.8 | -3.4 (-6.51%) | 2,435,200 |
| 21 Mar 2022 | CNY | 51.43 | 52.98 | 50.7 | 52.2 | 52.2 | +0.75 (+1.46%) | 1,784,768 |
| 18 Mar 2022 | CNY | 53 | 53 | 50.36 | 51.45 | 51.45 | -2.81 (-5.18%) | 3,024,721 |
| 17 Mar 2022 | CNY | 53 | 54.26 | 51.01 | 54.26 | 54.26 | +0.76 (+1.42%) | 4,816,364 |
| 16 Mar 2022 | CNY | 52.6 | 53.83 | 48 | 53.5 | 53.5 | +2.3 (+4.49%) | 4,275,515 |
| 15 Mar 2022 | CNY | 52 | 53 | 50.39 | 51.2 | 51.2 | -0.85 (-1.63%) | 2,646,700 |
| 14 Mar 2022 | CNY | 53.01 | 54.88 | 51.85 | 52.05 | 52.05 | -1.71 (-3.18%) | 1,835,400 |
| 11 Mar 2022 | CNY | 50.4 | 54.49 | 50 | 53.76 | 53.76 | +1.1 (+2.09%) | 3,618,643 |
| 10 Mar 2022 | CNY | 54.51 | 55.2 | 52.12 | 52.66 | 52.66 | -1.5 (-2.77%) | 2,798,367 |
| 9 Mar 2022 | CNY | 55 | 56.7 | 51.5 | 54.16 | 54.16 | +0.17 (+0.31%) | 4,142,757 |
| 8 Mar 2022 | CNY | 50.1 | 55.09 | 48.85 | 53.99 | 53.99 | +4.65 (+9.42%) | 4,461,412 |
| 7 Mar 2022 | CNY | 49.4 | 49.92 | 48 | 49.34 | 49.34 | -0.05 (-0.10%) | 1,569,118 |
| 4 Mar 2022 | CNY | 49.42 | 50.37 | 48.28 | 49.39 | 49.39 | -0.06 (-0.12%) | 1,196,892 |
| 3 Mar 2022 | CNY | 50.85 | 51.17 | 47.94 | 49.45 | 49.45 | -1.35 (-2.66%) | 2,528,991 |
| 2 Mar 2022 | CNY | 51.21 | 51.5 | 48.92 | 50.8 | 50.8 | -0.05 (-0.10%) | 2,433,811 |
| 1 Mar 2022 | CNY | 51.52 | 52.71 | 50.3 | 50.85 | 50.85 | -0.16 (-0.31%) | 2,033,491 |
| 28 Feb 2022 | CNY | 50.47 | 51.24 | 49.3 | 51.01 | 51.01 | +0.41 (+0.81%) | 2,822,165 |
