| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 38.13 | 38.17 | 35.9 | 36.02 | 36.02 | -2.36 (-6.15%) | 5,646,931 |
| 12 Apr 2022 | CNY | 38.12 | 38.97 | 37 | 38.38 | 38.38 | +0.27 (+0.71%) | 3,583,807 |
| 11 Apr 2022 | CNY | 39.87 | 40.13 | 37.97 | 38.11 | 38.11 | -2.1 (-5.22%) | 2,961,450 |
| 8 Apr 2022 | CNY | 40.47 | 40.98 | 39.59 | 40.21 | 40.21 | -0.49 (-1.20%) | 2,810,653 |
| 7 Apr 2022 | CNY | 41.68 | 42.3 | 40.65 | 40.7 | 40.7 | -0.93 (-2.23%) | 2,363,500 |
| 6 Apr 2022 | CNY | 42.24 | 42.55 | 41.31 | 41.63 | 41.63 | -0.85 (-2.00%) | 2,527,071 |
| 1 Apr 2022 | CNY | 43.01 | 43.24 | 42.25 | 42.48 | 42.48 | -0.67 (-1.55%) | 1,948,157 |
| 31 Mar 2022 | CNY | 44.19 | 45.8 | 43.01 | 43.15 | 43.15 | -1.04 (-2.35%) | 2,297,352 |
| 30 Mar 2022 | CNY | 42.99 | 44.58 | 42.8 | 44.19 | 44.19 | +1.39 (+3.25%) | 3,437,404 |
| 29 Mar 2022 | CNY | 44.36 | 44.68 | 42.1 | 42.8 | 42.8 | -1.5 (-3.39%) | 3,406,854 |
| 28 Mar 2022 | CNY | 44 | 44.71 | 43.53 | 44.3 | 44.3 | -0.47 (-1.05%) | 1,698,127 |
| 25 Mar 2022 | CNY | 45.36 | 46.4 | 44.77 | 44.77 | 44.77 | -0.59 (-1.30%) | 1,708,165 |
| 24 Mar 2022 | CNY | 46.5 | 46.5 | 45.1 | 45.36 | 45.36 | -1.24 (-2.66%) | 2,039,316 |
| 23 Mar 2022 | CNY | 45.79 | 46.95 | 45.41 | 46.6 | 46.6 | +0.48 (+1.04%) | 2,657,155 |
| 22 Mar 2022 | CNY | 47.26 | 47.26 | 45.95 | 46.12 | 46.12 | -1.01 (-2.14%) | 2,007,883 |
| 21 Mar 2022 | CNY | 47.27 | 48.08 | 46.98 | 47.13 | 47.13 | -0.42 (-0.88%) | 2,977,448 |
| 18 Mar 2022 | CNY | 47.1 | 47.75 | 45.82 | 47.55 | 47.55 | +1.05 (+2.26%) | 6,114,386 |
| 17 Mar 2022 | CNY | 46.82 | 47.96 | 46.18 | 46.5 | 46.5 | 0.0 (0.0%) | 4,548,607 |
| 16 Mar 2022 | CNY | 45 | 46.5 | 43.34 | 46.5 | 46.5 | +1.9 (+4.26%) | 5,167,217 |
| 15 Mar 2022 | CNY | 44 | 45.74 | 43.58 | 44.6 | 44.6 | -0.72 (-1.59%) | 5,019,552 |
| 14 Mar 2022 | CNY | 47.2 | 47.22 | 45.17 | 45.32 | 45.32 | -1.88 (-3.98%) | 3,798,148 |
| 11 Mar 2022 | CNY | 47.72 | 47.72 | 45.95 | 47.2 | 47.2 | -1.3 (-2.68%) | 5,701,267 |
| 10 Mar 2022 | CNY | 51.1 | 51.48 | 47.77 | 48.5 | 48.5 | -1.15 (-2.32%) | 6,281,302 |
| 9 Mar 2022 | CNY | 49.15 | 50.05 | 47.39 | 49.65 | 49.65 | +0.93 (+1.91%) | 3,740,759 |
| 8 Mar 2022 | CNY | 48.72 | 49.73 | 47.53 | 48.72 | 48.72 | -0.01 (-0.02%) | 3,863,757 |
| 7 Mar 2022 | CNY | 51.16 | 51.33 | 47.88 | 48.73 | 48.73 | -2.92 (-5.65%) | 5,398,940 |
| 4 Mar 2022 | CNY | 51.5 | 52.55 | 51.2 | 51.65 | 51.65 | -0.12 (-0.23%) | 2,420,005 |
| 3 Mar 2022 | CNY | 52.95 | 52.95 | 51.6 | 51.77 | 51.77 | -0.64 (-1.22%) | 2,013,182 |
| 2 Mar 2022 | CNY | 53.33 | 53.44 | 51.7 | 52.41 | 52.41 | -1.44 (-2.67%) | 3,783,668 |
| 1 Mar 2022 | CNY | 55.15 | 55.56 | 53.36 | 53.85 | 53.85 | -1.28 (-2.32%) | 3,653,580 |
