| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 30.21 | 30.32 | 29.15 | 29.2 | 29.2 | -1.19 (-3.92%) | 1,314,950 |
| 12 Apr 2022 | CNY | 29.85 | 30.47 | 29.31 | 30.39 | 30.39 | +0.48 (+1.60%) | 1,788,634 |
| 11 Apr 2022 | CNY | 31.47 | 31.47 | 29.5 | 29.91 | 29.91 | -1.35 (-4.32%) | 1,955,476 |
| 8 Apr 2022 | CNY | 32 | 32.36 | 30.5 | 31.26 | 31.26 | -0.88 (-2.74%) | 3,313,082 |
| 7 Apr 2022 | CNY | 33 | 33.4 | 32.08 | 32.14 | 32.14 | -1.16 (-3.48%) | 2,262,300 |
| 6 Apr 2022 | CNY | 34.38 | 34.56 | 33.12 | 33.3 | 33.3 | -1.14 (-3.31%) | 2,373,756 |
| 1 Apr 2022 | CNY | 35.35 | 35.64 | 34.38 | 34.44 | 34.44 | -0.91 (-2.57%) | 2,003,829 |
| 31 Mar 2022 | CNY | 36.49 | 36.49 | 34.87 | 35.35 | 35.35 | -1.14 (-3.12%) | 2,508,036 |
| 30 Mar 2022 | CNY | 36.79 | 36.96 | 36.12 | 36.49 | 36.49 | +0.39 (+1.08%) | 1,286,847 |
| 29 Mar 2022 | CNY | 36.66 | 37.19 | 36.02 | 36.1 | 36.1 | -0.33 (-0.91%) | 1,210,708 |
| 28 Mar 2022 | CNY | 36.32 | 36.83 | 35.3 | 36.43 | 36.43 | -0.24 (-0.65%) | 1,587,893 |
| 25 Mar 2022 | CNY | 36.7 | 37.44 | 36.56 | 36.67 | 36.67 | 0.0 (0.0%) | 1,316,383 |
| 24 Mar 2022 | CNY | 37.74 | 37.75 | 36.17 | 36.67 | 36.67 | -1.41 (-3.70%) | 2,407,707 |
| 23 Mar 2022 | CNY | 36.8 | 39.02 | 36.38 | 38.08 | 38.08 | +1.42 (+3.87%) | 3,921,728 |
| 22 Mar 2022 | CNY | 37.04 | 37.3 | 36.4 | 36.66 | 36.66 | -0.74 (-1.98%) | 1,908,147 |
| 21 Mar 2022 | CNY | 36.7 | 37.61 | 36.12 | 37.4 | 37.4 | +0.89 (+2.44%) | 2,137,618 |
| 18 Mar 2022 | CNY | 36.89 | 37.06 | 36 | 36.51 | 36.51 | -0.74 (-1.99%) | 1,834,363 |
| 17 Mar 2022 | CNY | 36.53 | 37.65 | 36.01 | 37.25 | 37.25 | +1.24 (+3.44%) | 2,561,816 |
| 16 Mar 2022 | CNY | 35.01 | 36.08 | 33.81 | 36.01 | 36.01 | +1.51 (+4.38%) | 2,679,550 |
| 15 Mar 2022 | CNY | 34.98 | 36.1 | 34.45 | 34.5 | 34.5 | -0.55 (-1.57%) | 3,171,150 |
| 14 Mar 2022 | CNY | 38.03 | 38.16 | 34.8 | 35.05 | 35.05 | -3.5 (-9.08%) | 5,920,750 |
| 11 Mar 2022 | CNY | 39.7 | 40.18 | 37.7 | 38.55 | 38.55 | -1.78 (-4.41%) | 3,697,762 |
| 10 Mar 2022 | CNY | 40 | 40.9 | 39.73 | 40.33 | 40.33 | +1.07 (+2.73%) | 1,922,950 |
| 9 Mar 2022 | CNY | 40.19 | 40.95 | 37.3 | 39.26 | 39.26 | -1.02 (-2.53%) | 2,747,150 |
| 8 Mar 2022 | CNY | 40.78 | 41.67 | 39.5 | 40.28 | 40.28 | -0.5 (-1.23%) | 1,895,256 |
| 7 Mar 2022 | CNY | 41.7 | 42.17 | 40.45 | 40.78 | 40.78 | -0.98 (-2.35%) | 1,339,000 |
| 4 Mar 2022 | CNY | 42.75 | 43.34 | 41.6 | 41.76 | 41.76 | -0.51 (-1.21%) | 1,702,202 |
| 3 Mar 2022 | CNY | 44.93 | 45.38 | 42.12 | 42.27 | 42.27 | -2.66 (-5.92%) | 2,760,650 |
| 2 Mar 2022 | CNY | 44.31 | 45.18 | 44.14 | 44.93 | 44.93 | +0.26 (+0.58%) | 1,356,250 |
| 1 Mar 2022 | CNY | 45.24 | 45.62 | 44.3 | 44.67 | 44.67 | -0.55 (-1.22%) | 1,362,150 |
