| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 47.01 | 47.1 | 45.7 | 45.7 | 45.7 | -1.8 (-3.79%) | 1,267,401 |
| 12 Apr 2022 | CNY | 47.4 | 47.69 | 45.55 | 47.5 | 47.5 | -0.05 (-0.11%) | 2,119,892 |
| 11 Apr 2022 | CNY | 47.55 | 47.96 | 46.5 | 47.55 | 47.55 | -0.4 (-0.83%) | 1,290,179 |
| 8 Apr 2022 | CNY | 45.75 | 49 | 44.86 | 47.95 | 47.95 | +1.74 (+3.77%) | 2,851,096 |
| 7 Apr 2022 | CNY | 46.56 | 47.19 | 45.44 | 46.21 | 46.21 | -0.79 (-1.68%) | 1,926,430 |
| 6 Apr 2022 | CNY | 46.71 | 47.45 | 46.21 | 47 | 47 | +0.08 (+0.17%) | 2,041,400 |
| 1 Apr 2022 | CNY | 45.84 | 47.2 | 44.68 | 46.92 | 46.92 | +1.08 (+2.36%) | 2,026,669 |
| 31 Mar 2022 | CNY | 45.46 | 46.13 | 44.91 | 45.84 | 45.84 | +0.38 (+0.84%) | 1,126,401 |
| 30 Mar 2022 | CNY | 44.55 | 45.9 | 44.31 | 45.46 | 45.46 | +0.88 (+1.97%) | 1,676,700 |
| 29 Mar 2022 | CNY | 45.1 | 45.57 | 43.85 | 44.58 | 44.58 | -0.71 (-1.57%) | 1,420,291 |
| 28 Mar 2022 | CNY | 45.4 | 45.6 | 43.71 | 45.29 | 45.29 | +0.01 (+0.02%) | 1,749,750 |
| 25 Mar 2022 | CNY | 46.22 | 46.46 | 45.1 | 45.28 | 45.28 | -1.01 (-2.18%) | 1,543,916 |
| 24 Mar 2022 | CNY | 43.1 | 46.69 | 42.73 | 46.29 | 46.29 | +2.58 (+5.90%) | 2,850,659 |
| 23 Mar 2022 | CNY | 43.92 | 44.22 | 43 | 43.71 | 43.71 | -0.17 (-0.39%) | 1,001,614 |
| 22 Mar 2022 | CNY | 45.4 | 45.5 | 43.63 | 43.88 | 43.88 | -1.29 (-2.86%) | 1,552,790 |
| 21 Mar 2022 | CNY | 42.73 | 45.85 | 42.16 | 45.17 | 45.17 | +2.54 (+5.96%) | 2,730,866 |
| 18 Mar 2022 | CNY | 42.8 | 43.34 | 42.25 | 42.63 | 42.63 | -0.37 (-0.86%) | 1,164,036 |
| 17 Mar 2022 | CNY | 43 | 43.89 | 42.93 | 43 | 43 | +0.1 (+0.23%) | 2,172,300 |
| 16 Mar 2022 | CNY | 42.22 | 43.35 | 40.8 | 42.9 | 42.9 | +1.1 (+2.63%) | 2,459,550 |
| 15 Mar 2022 | CNY | 43.46 | 43.87 | 41.79 | 41.8 | 41.8 | -2.03 (-4.63%) | 2,294,500 |
| 14 Mar 2022 | CNY | 45 | 45.5 | 43.83 | 43.83 | 43.83 | -1.6 (-3.52%) | 1,805,300 |
| 11 Mar 2022 | CNY | 45 | 45.93 | 44.14 | 45.43 | 45.43 | +0.11 (+0.24%) | 2,035,036 |
| 10 Mar 2022 | CNY | 46.78 | 46.8 | 45.13 | 45.32 | 45.32 | -0.39 (-0.85%) | 2,024,150 |
| 9 Mar 2022 | CNY | 45.9 | 46.35 | 43.82 | 45.71 | 45.71 | +0.32 (+0.71%) | 2,679,222 |
| 8 Mar 2022 | CNY | 45.84 | 46.6 | 44.95 | 45.39 | 45.39 | -0.31 (-0.68%) | 2,343,422 |
| 7 Mar 2022 | CNY | 46.4 | 46.67 | 45.54 | 45.7 | 45.7 | -0.52 (-1.13%) | 1,433,850 |
| 4 Mar 2022 | CNY | 46.25 | 46.98 | 45.99 | 46.22 | 46.22 | -0.06 (-0.13%) | 1,702,250 |
| 3 Mar 2022 | CNY | 47.55 | 47.55 | 45.8 | 46.28 | 46.28 | -0.89 (-1.89%) | 2,349,850 |
| 2 Mar 2022 | CNY | 47.66 | 48.29 | 46.81 | 47.17 | 47.17 | -0.53 (-1.11%) | 2,499,850 |
| 1 Mar 2022 | CNY | 47.34 | 48 | 46.71 | 47.7 | 47.7 | +0.12 (+0.25%) | 3,537,105 |
