| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 35.91 | 36.93 | 34.78 | 36.8 | 36.8 | +0.9 (+2.51%) | 250,860 |
| 11 Apr 2022 | CNY | 35.79 | 36 | 34.62 | 35.9 | 35.9 | +0.12 (+0.34%) | 307,670 |
| 8 Apr 2022 | CNY | 36.39 | 36.39 | 35.52 | 35.78 | 35.78 | +0.14 (+0.39%) | 177,170 |
| 7 Apr 2022 | CNY | 36.01 | 36.65 | 35.6 | 35.64 | 35.64 | -0.5 (-1.38%) | 172,700 |
| 6 Apr 2022 | CNY | 36.08 | 36.9 | 35.54 | 36.14 | 36.14 | +0.06 (+0.17%) | 141,400 |
| 1 Apr 2022 | CNY | 36.2 | 36.85 | 35.9 | 36.08 | 36.08 | -0.49 (-1.34%) | 138,200 |
| 31 Mar 2022 | CNY | 36.66 | 37.75 | 36.3 | 36.57 | 36.57 | -0.42 (-1.14%) | 134,500 |
| 30 Mar 2022 | CNY | 36.8 | 37.18 | 36.18 | 36.99 | 36.99 | +0.54 (+1.48%) | 141,180 |
| 29 Mar 2022 | CNY | 36.73 | 37.35 | 36.2 | 36.45 | 36.45 | -0.68 (-1.83%) | 163,450 |
| 28 Mar 2022 | CNY | 37.1 | 37.16 | 35.51 | 37.13 | 37.13 | +0.34 (+0.92%) | 149,970 |
| 25 Mar 2022 | CNY | 37.2 | 37.96 | 36.5 | 36.79 | 36.79 | -0.72 (-1.92%) | 120,700 |
| 24 Mar 2022 | CNY | 38.58 | 39.24 | 37.36 | 37.51 | 37.51 | -1.55 (-3.97%) | 253,570 |
| 23 Mar 2022 | CNY | 38.15 | 39.3 | 37.83 | 39.06 | 39.06 | +0.66 (+1.72%) | 275,154 |
| 22 Mar 2022 | CNY | 37 | 39.1 | 36.8 | 38.4 | 38.4 | +1.34 (+3.62%) | 471,970 |
| 21 Mar 2022 | CNY | 36.77 | 37.3 | 36.75 | 37.06 | 37.06 | -0.02 (-0.05%) | 179,370 |
| 18 Mar 2022 | CNY | 36.74 | 37.19 | 35.55 | 37.08 | 37.08 | +0.75 (+2.06%) | 212,370 |
| 17 Mar 2022 | CNY | 36.62 | 37.45 | 36.03 | 36.33 | 36.33 | +0.07 (+0.19%) | 243,140 |
| 16 Mar 2022 | CNY | 35.5 | 36.5 | 34.58 | 36.26 | 36.26 | +0.76 (+2.14%) | 480,800 |
| 15 Mar 2022 | CNY | 37.18 | 37.35 | 35.5 | 35.5 | 35.5 | -1.85 (-4.95%) | 293,400 |
| 14 Mar 2022 | CNY | 38.29 | 38.29 | 37.19 | 37.35 | 37.35 | -1.05 (-2.73%) | 188,890 |
| 11 Mar 2022 | CNY | 37 | 39.49 | 35.6 | 38.4 | 38.4 | +0.98 (+2.62%) | 314,040 |
| 10 Mar 2022 | CNY | 37.78 | 38.49 | 37.14 | 37.42 | 37.42 | +0.15 (+0.40%) | 281,600 |
| 9 Mar 2022 | CNY | 37.18 | 37.48 | 36.45 | 37.27 | 37.27 | +0.07 (+0.19%) | 263,858 |
| 8 Mar 2022 | CNY | 37.93 | 38.5 | 37.06 | 37.2 | 37.2 | -0.73 (-1.92%) | 183,070 |
| 7 Mar 2022 | CNY | 38.6 | 39.03 | 37.6 | 37.93 | 37.93 | -0.67 (-1.74%) | 148,170 |
| 4 Mar 2022 | CNY | 39.43 | 39.49 | 38.6 | 38.6 | 38.6 | -0.9 (-2.28%) | 233,443 |
| 3 Mar 2022 | CNY | 39.29 | 40.19 | 39 | 39.5 | 39.5 | +0.14 (+0.36%) | 184,500 |
| 2 Mar 2022 | CNY | 39.99 | 40 | 39.06 | 39.36 | 39.36 | -0.74 (-1.85%) | 223,770 |
| 1 Mar 2022 | CNY | 40.58 | 40.75 | 39.66 | 40.1 | 40.1 | -0.44 (-1.09%) | 245,850 |
| 28 Feb 2022 | CNY | 39.67 | 40.9 | 39.18 | 40.54 | 40.54 | +0.69 (+1.73%) | 305,489 |
