| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 36.7 | 37.15 | 35.81 | 36.7 | 36.7 | 0.0 (0.0%) | 1,416,360 |
| 11 Apr 2022 | CNY | 38.91 | 38.91 | 36.01 | 36.7 | 36.7 | -2.58 (-6.57%) | 1,814,160 |
| 8 Apr 2022 | CNY | 40.19 | 40.2 | 38.49 | 39.28 | 39.28 | -0.92 (-2.29%) | 1,772,800 |
| 7 Apr 2022 | CNY | 42.04 | 42.04 | 39.93 | 40.2 | 40.2 | -1.3 (-3.13%) | 1,189,918 |
| 6 Apr 2022 | CNY | 41.02 | 41.67 | 40.8 | 41.5 | 41.5 | +0.02 (+0.05%) | 953,991 |
| 1 Apr 2022 | CNY | 41.94 | 42.42 | 41.3 | 41.48 | 41.48 | -0.79 (-1.87%) | 1,142,600 |
| 31 Mar 2022 | CNY | 43.21 | 43.39 | 41.94 | 42.27 | 42.27 | -1.13 (-2.60%) | 1,008,800 |
| 30 Mar 2022 | CNY | 43.13 | 44.11 | 42.79 | 43.4 | 43.4 | +0.68 (+1.59%) | 937,900 |
| 29 Mar 2022 | CNY | 43.2 | 43.86 | 42.46 | 42.72 | 42.72 | -0.47 (-1.09%) | 772,609 |
| 28 Mar 2022 | CNY | 43.96 | 44.13 | 42.65 | 43.19 | 43.19 | -0.95 (-2.15%) | 1,056,170 |
| 25 Mar 2022 | CNY | 45.02 | 45.99 | 44.01 | 44.14 | 44.14 | -0.91 (-2.02%) | 1,223,421 |
| 24 Mar 2022 | CNY | 45.5 | 45.7 | 44.86 | 45.05 | 45.05 | -0.75 (-1.64%) | 1,003,049 |
| 23 Mar 2022 | CNY | 46.29 | 47.2 | 45.55 | 45.8 | 45.8 | -0.63 (-1.36%) | 1,268,000 |
| 22 Mar 2022 | CNY | 48.3 | 48.51 | 46.3 | 46.43 | 46.43 | -0.66 (-1.40%) | 1,589,034 |
| 21 Mar 2022 | CNY | 46.9 | 48.4 | 46.38 | 47.09 | 47.09 | +0.48 (+1.03%) | 2,084,281 |
| 18 Mar 2022 | CNY | 46.06 | 46.77 | 44.06 | 46.61 | 46.61 | +0.73 (+1.59%) | 2,562,964 |
| 17 Mar 2022 | CNY | 45.5 | 47.06 | 45 | 45.88 | 45.88 | +1.08 (+2.41%) | 2,026,823 |
| 16 Mar 2022 | CNY | 43.45 | 44.8 | 41.78 | 44.8 | 44.8 | +2.29 (+5.39%) | 2,094,300 |
| 15 Mar 2022 | CNY | 44 | 45.13 | 42.51 | 42.51 | 42.51 | -1.79 (-4.04%) | 1,710,500 |
| 14 Mar 2022 | CNY | 45.86 | 46.87 | 44.26 | 44.3 | 44.3 | -2.01 (-4.34%) | 1,158,700 |
| 11 Mar 2022 | CNY | 46 | 46.5 | 45.06 | 46.31 | 46.31 | -0.34 (-0.73%) | 1,209,100 |
| 10 Mar 2022 | CNY | 46.66 | 47.1 | 46 | 46.65 | 46.65 | +1.37 (+3.03%) | 1,633,078 |
| 9 Mar 2022 | CNY | 46.4 | 47 | 43.5 | 45.28 | 45.28 | -0.72 (-1.57%) | 1,569,800 |
| 8 Mar 2022 | CNY | 46.02 | 47.59 | 45.63 | 46 | 46 | -0.54 (-1.16%) | 1,371,900 |
| 7 Mar 2022 | CNY | 48.26 | 48.53 | 46.28 | 46.54 | 46.54 | -1.74 (-3.60%) | 1,661,900 |
| 4 Mar 2022 | CNY | 48.5 | 49.96 | 47.88 | 48.28 | 48.28 | -0.58 (-1.19%) | 1,508,400 |
| 3 Mar 2022 | CNY | 51.09 | 51.49 | 48.83 | 48.86 | 48.86 | -1.89 (-3.72%) | 1,694,000 |
| 2 Mar 2022 | CNY | 50 | 52.4 | 48.7 | 50.75 | 50.75 | +0.5 (+1.00%) | 2,725,694 |
| 1 Mar 2022 | CNY | 51.52 | 51.52 | 49.8 | 50.25 | 50.25 | -0.89 (-1.74%) | 1,681,500 |
| 28 Feb 2022 | CNY | 50.12 | 51.44 | 49.57 | 51.14 | 51.14 | +0.58 (+1.15%) | 1,654,500 |
