| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 48 | 48.79 | 47.83 | 48.34 | 48.34 | 0.0 (0.0%) | 7,243,063 |
| 12 Apr 2022 | CNY | 45.1 | 48.64 | 45.05 | 48.34 | 48.34 | +4.33 (+9.84%) | 11,819,181 |
| 11 Apr 2022 | CNY | 45.5 | 45.53 | 43.7 | 44.01 | 44.01 | -1.59 (-3.49%) | 3,097,280 |
| 8 Apr 2022 | CNY | 45.75 | 45.86 | 44.54 | 45.6 | 45.6 | -0.18 (-0.39%) | 2,345,046 |
| 7 Apr 2022 | CNY | 46 | 46.58 | 45.78 | 45.78 | 45.78 | -0.61 (-1.31%) | 2,173,229 |
| 6 Apr 2022 | CNY | 45.19 | 46.58 | 45.19 | 46.39 | 46.39 | +0.99 (+2.18%) | 3,426,997 |
| 1 Apr 2022 | CNY | 45 | 45.8 | 44.53 | 45.4 | 45.4 | +0.01 (+0.02%) | 2,303,618 |
| 31 Mar 2022 | CNY | 45.59 | 46.39 | 45.01 | 45.39 | 45.39 | +0.04 (+0.09%) | 3,579,261 |
| 30 Mar 2022 | CNY | 44.06 | 45.56 | 43.78 | 45.35 | 45.35 | +1.32 (+3.00%) | 3,480,359 |
| 29 Mar 2022 | CNY | 44.04 | 45.3 | 44 | 44.03 | 44.03 | +0.11 (+0.25%) | 2,717,118 |
| 28 Mar 2022 | CNY | 44 | 44.27 | 42.94 | 43.92 | 43.92 | -0.62 (-1.39%) | 2,878,746 |
| 25 Mar 2022 | CNY | 45.05 | 45.7 | 44.5 | 44.54 | 44.54 | -0.63 (-1.39%) | 2,261,493 |
| 24 Mar 2022 | CNY | 45 | 45.43 | 44.74 | 45.17 | 45.17 | -0.28 (-0.62%) | 2,186,875 |
| 23 Mar 2022 | CNY | 45 | 46.29 | 44.85 | 45.45 | 45.45 | +0.45 (+1%) | 3,382,942 |
| 22 Mar 2022 | CNY | 45.18 | 45.46 | 44.75 | 45 | 45 | -0.37 (-0.82%) | 2,164,034 |
| 21 Mar 2022 | CNY | 45.52 | 45.66 | 44.6 | 45.37 | 45.37 | +0.07 (+0.15%) | 3,794,659 |
| 18 Mar 2022 | CNY | 44.59 | 45.5 | 44.1 | 45.3 | 45.3 | +0.57 (+1.27%) | 4,117,836 |
| 17 Mar 2022 | CNY | 43.72 | 45.33 | 43.38 | 44.73 | 44.73 | +1.46 (+3.37%) | 6,073,418 |
| 16 Mar 2022 | CNY | 43.23 | 43.59 | 41.38 | 43.27 | 43.27 | +0.84 (+1.98%) | 4,535,108 |
| 15 Mar 2022 | CNY | 43.5 | 44.62 | 42.26 | 42.43 | 42.43 | -1.67 (-3.79%) | 4,620,806 |
| 14 Mar 2022 | CNY | 44.44 | 45.09 | 44 | 44.1 | 44.1 | -0.65 (-1.45%) | 4,346,699 |
| 11 Mar 2022 | CNY | 42.55 | 44.99 | 41.3 | 44.75 | 44.75 | +1.55 (+3.59%) | 6,221,902 |
| 10 Mar 2022 | CNY | 43.7 | 44.08 | 42.52 | 43.2 | 43.2 | +0.2 (+0.47%) | 7,307,340 |
| 9 Mar 2022 | CNY | 42.82 | 43.15 | 40.91 | 43 | 43 | +0.66 (+1.56%) | 4,432,930 |
| 8 Mar 2022 | CNY | 45.19 | 45.43 | 42.17 | 42.34 | 42.34 | -2.66 (-5.91%) | 5,070,061 |
| 7 Mar 2022 | CNY | 46.1 | 46.1 | 44.75 | 45 | 45 | -1.12 (-2.43%) | 3,193,904 |
| 4 Mar 2022 | CNY | 44.75 | 47.17 | 44.6 | 46.12 | 46.12 | +1.06 (+2.35%) | 5,383,347 |
| 3 Mar 2022 | CNY | 45.45 | 46.06 | 45.01 | 45.06 | 45.06 | -0.47 (-1.03%) | 2,760,955 |
| 2 Mar 2022 | CNY | 45.5 | 45.65 | 45.02 | 45.53 | 45.53 | -0.26 (-0.57%) | 2,195,077 |
| 1 Mar 2022 | CNY | 45.81 | 46.19 | 45.37 | 45.79 | 45.79 | +0.04 (+0.09%) | 2,679,713 |
