| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 45.5 | 46.4 | 44.77 | 45.18 | 45.18 | +0.08 (+0.18%) | 18,724,003 |
| 8 Apr 2022 | CNY | 47.57 | 47.79 | 44.65 | 45.1 | 45.1 | -2.4 (-5.05%) | 22,339,427 |
| 7 Apr 2022 | CNY | 48.59 | 49.6 | 47.46 | 47.5 | 47.5 | -1.64 (-3.34%) | 16,012,379 |
| 6 Apr 2022 | CNY | 49.61 | 50.93 | 49 | 49.14 | 49.14 | +1 (+2.08%) | 21,148,790 |
| 1 Apr 2022 | CNY | 47.6 | 49.28 | 47.3 | 48.14 | 48.14 | +0.07 (+0.15%) | 18,573,876 |
| 31 Mar 2022 | CNY | 50.72 | 51.66 | 47.63 | 48.07 | 48.07 | -2.99 (-5.86%) | 30,623,121 |
| 30 Mar 2022 | CNY | 51.71 | 52.2 | 49.66 | 51.06 | 51.06 | -1.26 (-2.41%) | 29,868,248 |
| 29 Mar 2022 | CNY | 49.96 | 53.7 | 49.96 | 52.32 | 52.32 | +3.71 (+7.63%) | 44,267,917 |
| 28 Mar 2022 | CNY | 49.42 | 50.08 | 47.68 | 48.61 | 48.61 | +1.2 (+2.53%) | 27,703,986 |
| 25 Mar 2022 | CNY | 49.14 | 49.7 | 47.4 | 47.41 | 47.41 | -1.76 (-3.58%) | 25,026,660 |
| 24 Mar 2022 | CNY | 47.85 | 50.31 | 46.6 | 49.17 | 49.17 | +1.25 (+2.61%) | 38,503,612 |
| 23 Mar 2022 | CNY | 49 | 50.5 | 47.67 | 47.92 | 47.92 | -1.79 (-3.60%) | 32,413,182 |
| 22 Mar 2022 | CNY | 55 | 55 | 49.33 | 49.71 | 49.71 | -5 (-9.14%) | 39,774,529 |
| 21 Mar 2022 | CNY | 53.6 | 56.77 | 53.3 | 54.71 | 54.71 | -0.06 (-0.11%) | 40,729,529 |
| 18 Mar 2022 | CNY | 52 | 56.5 | 50.95 | 54.77 | 54.77 | +1.64 (+3.09%) | 47,390,491 |
| 17 Mar 2022 | CNY | 53.67 | 57.6 | 52.87 | 53.13 | 53.13 | -2.38 (-4.29%) | 57,487,447 |
| 16 Mar 2022 | CNY | 59.3 | 59.3 | 52.87 | 55.51 | 55.51 | -4.95 (-8.19%) | 59,487,574 |
| 15 Mar 2022 | CNY | 56.08 | 63.35 | 54.51 | 60.46 | 60.46 | -1.52 (-2.45%) | 61,272,581 |
| 14 Mar 2022 | CNY | 68 | 71 | 60.7 | 61.98 | 61.98 | +2.22 (+3.71%) | 107,635,343 |
| 11 Mar 2022 | CNY | 54 | 59.76 | 49.72 | 59.76 | 59.76 | +9.96 (+20.00%) | 68,435,940 |
| 10 Mar 2022 | CNY | 43.91 | 49.8 | 43.5 | 49.8 | 49.8 | +8.3 (+20.00%) | 45,519,489 |
| 9 Mar 2022 | CNY | 39.8 | 41.85 | 39.67 | 41.5 | 41.5 | +1.76 (+4.43%) | 22,545,186 |
| 8 Mar 2022 | CNY | 44.99 | 44.99 | 39.1 | 39.74 | 39.74 | -4.81 (-10.80%) | 25,182,452 |
| 7 Mar 2022 | CNY | 46.66 | 47.55 | 44.02 | 44.55 | 44.55 | -2.47 (-5.25%) | 19,768,673 |
| 4 Mar 2022 | CNY | 48.1 | 49.5 | 46.23 | 47.02 | 47.02 | -0.91 (-1.90%) | 24,178,966 |
| 3 Mar 2022 | CNY | 46.5 | 49.1 | 45.62 | 47.93 | 47.93 | +1.55 (+3.34%) | 31,069,916 |
| 2 Mar 2022 | CNY | 43.67 | 47.64 | 43.5 | 46.38 | 46.38 | +2.45 (+5.58%) | 37,470,830 |
| 1 Mar 2022 | CNY | 46.28 | 46.78 | 41.4 | 43.93 | 43.93 | -2.33 (-5.04%) | 33,477,140 |
| 28 Feb 2022 | CNY | 45.5 | 49.53 | 43.1 | 46.26 | 46.26 | +3.19 (+7.41%) | 48,474,154 |
| 25 Feb 2022 | CNY | 36.35 | 43.07 | 36.2 | 43.07 | 43.07 | +7.18 (+20.01%) | 40,203,346 |
