| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 32.28 | 32.67 | 31.8 | 31.98 | 31.98 | -0.57 (-1.75%) | 1,813,491 |
| 12 Apr 2022 | CNY | 32.01 | 32.8 | 31.69 | 32.55 | 32.55 | +0.01 (+0.03%) | 3,146,675 |
| 11 Apr 2022 | CNY | 33.31 | 33.54 | 32.1 | 32.54 | 32.54 | -1.12 (-3.33%) | 2,808,292 |
| 8 Apr 2022 | CNY | 33.72 | 33.86 | 33.12 | 33.66 | 33.66 | +0.25 (+0.75%) | 2,443,986 |
| 7 Apr 2022 | CNY | 34.48 | 34.54 | 33.16 | 33.41 | 33.41 | -1.3 (-3.75%) | 3,502,654 |
| 6 Apr 2022 | CNY | 35.17 | 35.4 | 34.22 | 34.71 | 34.71 | -0.72 (-2.03%) | 2,895,806 |
| 1 Apr 2022 | CNY | 34.3 | 35.45 | 34.08 | 35.43 | 35.43 | +0.83 (+2.40%) | 3,599,934 |
| 31 Mar 2022 | CNY | 36.07 | 36.3 | 34.51 | 34.6 | 34.6 | -1.54 (-4.26%) | 4,184,693 |
| 30 Mar 2022 | CNY | 36 | 36.3 | 35.27 | 36.14 | 36.14 | +0.34 (+0.95%) | 3,990,986 |
| 29 Mar 2022 | CNY | 34.76 | 36.2 | 34.5 | 35.8 | 35.8 | +1.34 (+3.89%) | 5,450,360 |
| 28 Mar 2022 | CNY | 33.83 | 34.68 | 33.48 | 34.46 | 34.46 | +0.26 (+0.76%) | 2,561,069 |
| 25 Mar 2022 | CNY | 34.19 | 34.89 | 34.1 | 34.2 | 34.2 | -0.28 (-0.81%) | 2,709,602 |
| 24 Mar 2022 | CNY | 35.2 | 35.2 | 34.48 | 34.48 | 34.48 | -1.02 (-2.87%) | 3,738,195 |
| 23 Mar 2022 | CNY | 33.99 | 36.1 | 33.88 | 35.5 | 35.5 | +1.4 (+4.11%) | 6,076,733 |
| 22 Mar 2022 | CNY | 33.9 | 34.55 | 33.62 | 34.1 | 34.1 | -0.15 (-0.44%) | 2,604,606 |
| 21 Mar 2022 | CNY | 34.73 | 34.78 | 33.65 | 34.25 | 34.25 | -0.07 (-0.20%) | 3,824,569 |
| 18 Mar 2022 | CNY | 33.9 | 34.97 | 33.52 | 34.32 | 34.32 | +0.35 (+1.03%) | 4,889,277 |
| 17 Mar 2022 | CNY | 34.31 | 34.62 | 33.42 | 33.97 | 33.97 | +0.17 (+0.50%) | 7,111,300 |
| 16 Mar 2022 | CNY | 33.17 | 34 | 31.43 | 33.8 | 33.8 | +0.94 (+2.86%) | 6,706,793 |
| 15 Mar 2022 | CNY | 34.3 | 35.17 | 32.75 | 32.86 | 32.86 | -1.95 (-5.60%) | 7,048,752 |
| 14 Mar 2022 | CNY | 35.15 | 35.48 | 34.68 | 34.81 | 34.81 | -0.45 (-1.28%) | 4,946,156 |
| 11 Mar 2022 | CNY | 35 | 35.48 | 34.27 | 35.26 | 35.26 | +0.3 (+0.86%) | 6,796,702 |
| 10 Mar 2022 | CNY | 34.7 | 35.42 | 34.02 | 34.96 | 34.96 | +1.54 (+4.61%) | 8,598,055 |
| 9 Mar 2022 | CNY | 33.59 | 34 | 32.01 | 33.42 | 33.42 | -0.01 (-0.03%) | 8,552,842 |
| 8 Mar 2022 | CNY | 34.6 | 34.95 | 33.34 | 33.43 | 33.43 | -1.22 (-3.52%) | 5,656,566 |
| 7 Mar 2022 | CNY | 35.42 | 35.66 | 34.5 | 34.65 | 34.65 | -1.06 (-2.97%) | 7,197,390 |
| 4 Mar 2022 | CNY | 35 | 35.91 | 34.98 | 35.71 | 35.71 | +0.11 (+0.31%) | 4,721,288 |
| 3 Mar 2022 | CNY | 36.55 | 36.58 | 35.6 | 35.6 | 35.6 | -0.94 (-2.57%) | 2,429,864 |
| 2 Mar 2022 | CNY | 36.14 | 36.67 | 35.92 | 36.54 | 36.54 | +0.12 (+0.33%) | 2,826,886 |
| 1 Mar 2022 | CNY | 37.2 | 37.44 | 36.08 | 36.42 | 36.42 | -0.75 (-2.02%) | 4,236,929 |
