| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 35 | 35.2267 | 33.3333 | 34.0267 | 34.0267 | -0.84 (-2.41%) | 3,571,357 |
| 12 Apr 2022 | CNY | 35.1 | 35.3333 | 34.4667 | 34.8667 | 34.8667 | -0.247 (-0.70%) | 1,983,919 |
| 11 Apr 2022 | CNY | 36.2 | 36.2 | 34.72 | 35.1133 | 35.1133 | -1.3 (-3.57%) | 2,736,610 |
| 8 Apr 2022 | CNY | 36.6333 | 37.5733 | 36 | 36.4133 | 36.4133 | -0.18 (-0.49%) | 2,533,236 |
| 7 Apr 2022 | CNY | 35.52 | 36.9933 | 35.1467 | 36.5933 | 36.5933 | +1.053 (+2.96%) | 3,231,930 |
| 6 Apr 2022 | CNY | 37.16 | 37.16 | 35.52 | 35.54 | 35.54 | -1.62 (-4.36%) | 2,890,110 |
| 1 Apr 2022 | CNY | 37.3333 | 37.8533 | 37.0333 | 37.16 | 37.16 | -0.313 (-0.84%) | 1,395,204 |
| 31 Mar 2022 | CNY | 38.52 | 38.58 | 37.2333 | 37.4733 | 37.4733 | -0.987 (-2.57%) | 2,051,415 |
| 30 Mar 2022 | CNY | 37.9867 | 38.98 | 37.7333 | 38.46 | 38.46 | +0.633 (+1.67%) | 3,656,770 |
| 29 Mar 2022 | CNY | 37.2 | 39.2533 | 37.1067 | 37.8267 | 37.8267 | +1.093 (+2.98%) | 5,618,188 |
| 28 Mar 2022 | CNY | 37.9667 | 37.9667 | 36.6667 | 36.7333 | 36.7333 | -1.247 (-3.28%) | 2,725,042 |
| 25 Mar 2022 | CNY | 37.5467 | 39.4133 | 37.1333 | 37.98 | 37.98 | +0.447 (+1.19%) | 7,366,498 |
| 24 Mar 2022 | CNY | 36.3133 | 37.7067 | 35.5067 | 37.5333 | 37.5333 | +1.013 (+2.77%) | 3,595,533 |
| 23 Mar 2022 | CNY | 35.3533 | 36.6667 | 35.2067 | 36.52 | 36.52 | +0.773 (+2.16%) | 2,402,839 |
| 22 Mar 2022 | CNY | 36 | 36.4333 | 35.2533 | 35.7467 | 35.7467 | -0.693 (-1.90%) | 2,265,679 |
| 21 Mar 2022 | CNY | 37.2667 | 37.2667 | 35.54 | 36.44 | 36.44 | -0.833 (-2.24%) | 3,907,357 |
| 18 Mar 2022 | CNY | 37.8333 | 38 | 36.5333 | 37.2733 | 37.2733 | -0.753 (-1.98%) | 2,461,882 |
| 17 Mar 2022 | CNY | 36.9867 | 38.24 | 36.14 | 38.0267 | 38.0267 | +1.293 (+3.52%) | 4,202,973 |
| 16 Mar 2022 | CNY | 35.0067 | 37.1067 | 33.44 | 36.7333 | 36.7333 | +2.067 (+5.96%) | 4,977,664 |
| 15 Mar 2022 | CNY | 35.8533 | 35.96 | 34.5867 | 34.6667 | 34.6667 | -1.293 (-3.60%) | 3,032,788 |
| 14 Mar 2022 | CNY | 36.26 | 37.26 | 35.2067 | 35.96 | 35.96 | -0.507 (-1.39%) | 4,842,232 |
| 11 Mar 2022 | CNY | 34.74 | 36.5267 | 34.3267 | 36.4667 | 36.4667 | +1.187 (+3.36%) | 4,429,777 |
| 10 Mar 2022 | CNY | 35.1067 | 36.1333 | 34.7133 | 35.28 | 35.28 | +0.62 (+1.79%) | 5,617,566 |
| 9 Mar 2022 | CNY | 34.5067 | 35.2667 | 32.4533 | 34.66 | 34.66 | -0.027 (-0.08%) | 6,722,683 |
| 8 Mar 2022 | CNY | 35.06 | 35.92 | 34.1067 | 34.6867 | 34.6867 | -0.587 (-1.66%) | 4,514,424 |
| 7 Mar 2022 | CNY | 36 | 36.5933 | 35.0667 | 35.2733 | 35.2733 | -0.813 (-2.25%) | 3,491,619 |
| 4 Mar 2022 | CNY | 36.4133 | 37.3867 | 35.8333 | 36.0867 | 36.0867 | -0.327 (-0.90%) | 3,115,273 |
| 3 Mar 2022 | CNY | 37.2933 | 37.9867 | 36.22 | 36.4133 | 36.4133 | -1.02 (-2.72%) | 2,674,900 |
| 2 Mar 2022 | CNY | 37.8267 | 37.98 | 37.2 | 37.4333 | 37.4333 | -0.36 (-0.95%) | 3,005,737 |
| 1 Mar 2022 | CNY | 37.4933 | 38.0067 | 37 | 37.7933 | 37.7933 | +0.3 (+0.80%) | 3,935,662 |
