| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 48.83 | 49.19 | 46.8 | 47 | 47 | -2.57 (-5.18%) | 3,424,760 |
| 12 Apr 2022 | CNY | 46.88 | 49.6 | 46.77 | 49.57 | 49.57 | +2.48 (+5.27%) | 3,831,317 |
| 11 Apr 2022 | CNY | 49.6 | 50.14 | 46.7 | 47.09 | 47.09 | -3.34 (-6.62%) | 5,503,188 |
| 8 Apr 2022 | CNY | 54.05 | 54.3 | 50.24 | 50.43 | 50.43 | -3.51 (-6.51%) | 4,199,744 |
| 7 Apr 2022 | CNY | 54 | 55.44 | 53.8 | 53.94 | 53.94 | -0.15 (-0.28%) | 2,845,667 |
| 6 Apr 2022 | CNY | 54.58 | 55.37 | 54.08 | 54.09 | 54.09 | -0.9 (-1.64%) | 2,164,328 |
| 1 Apr 2022 | CNY | 55.87 | 55.87 | 54.55 | 54.99 | 54.99 | -0.92 (-1.65%) | 2,380,096 |
| 31 Mar 2022 | CNY | 55.58 | 57.85 | 55.5 | 55.91 | 55.91 | -0.31 (-0.55%) | 3,239,329 |
| 30 Mar 2022 | CNY | 53.74 | 56.23 | 52.96 | 56.22 | 56.22 | +2.72 (+5.08%) | 3,692,127 |
| 29 Mar 2022 | CNY | 54.08 | 54.78 | 53.23 | 53.5 | 53.5 | -0.51 (-0.94%) | 1,757,927 |
| 28 Mar 2022 | CNY | 53.55 | 54.8 | 53.43 | 54.01 | 54.01 | -0.31 (-0.57%) | 2,956,780 |
| 25 Mar 2022 | CNY | 55.81 | 57.11 | 54.27 | 54.32 | 54.32 | -1.53 (-2.74%) | 2,698,320 |
| 24 Mar 2022 | CNY | 55.4 | 56.58 | 54.72 | 55.85 | 55.85 | +0.11 (+0.20%) | 2,461,481 |
| 23 Mar 2022 | CNY | 54.47 | 56.83 | 53.82 | 55.74 | 55.74 | +1.33 (+2.44%) | 3,252,622 |
| 22 Mar 2022 | CNY | 56.7 | 56.75 | 53.68 | 54.41 | 54.41 | -0.77 (-1.40%) | 3,193,054 |
| 21 Mar 2022 | CNY | 55.01 | 56.88 | 54.3 | 55.18 | 55.18 | +0.22 (+0.40%) | 3,140,074 |
| 18 Mar 2022 | CNY | 54.5 | 55.5 | 53.88 | 54.96 | 54.96 | +0.21 (+0.38%) | 2,276,601 |
| 17 Mar 2022 | CNY | 52.8 | 56.38 | 52.4 | 54.75 | 54.75 | +2.61 (+5.01%) | 4,188,384 |
| 16 Mar 2022 | CNY | 53 | 53.16 | 49.4 | 52.14 | 52.14 | +0.36 (+0.70%) | 3,960,282 |
| 15 Mar 2022 | CNY | 55.23 | 55.65 | 51.68 | 51.78 | 51.78 | -3.83 (-6.89%) | 3,694,368 |
| 14 Mar 2022 | CNY | 56.6 | 57.07 | 55.41 | 55.61 | 55.61 | -1.39 (-2.44%) | 3,437,897 |
| 11 Mar 2022 | CNY | 53.25 | 57.41 | 53.09 | 57 | 57 | +3.16 (+5.87%) | 5,576,397 |
| 10 Mar 2022 | CNY | 54.16 | 55.45 | 53.49 | 53.84 | 53.84 | +0.95 (+1.80%) | 3,990,591 |
| 9 Mar 2022 | CNY | 54.48 | 55.44 | 51.18 | 52.89 | 52.89 | -1.06 (-1.96%) | 4,634,008 |
| 8 Mar 2022 | CNY | 56.32 | 56.76 | 53.42 | 53.95 | 53.95 | -2.41 (-4.28%) | 3,831,441 |
| 7 Mar 2022 | CNY | 59.38 | 59.89 | 56.05 | 56.36 | 56.36 | -3.01 (-5.07%) | 3,550,387 |
| 4 Mar 2022 | CNY | 58.28 | 61.42 | 58.2 | 59.37 | 59.37 | +0.75 (+1.28%) | 3,869,400 |
| 3 Mar 2022 | CNY | 59.78 | 59.78 | 58.44 | 58.62 | 58.62 | -0.35 (-0.59%) | 1,903,100 |
| 2 Mar 2022 | CNY | 60 | 60.18 | 58.53 | 58.97 | 58.97 | -1.37 (-2.27%) | 2,690,887 |
| 1 Mar 2022 | CNY | 60.39 | 61.23 | 59.7 | 60.34 | 60.34 | +0.09 (+0.15%) | 3,026,016 |
