| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 31.5833 | 31.5833 | 30.1333 | 30.9917 | 30.9917 | -0.308 (-0.98%) | 552,360 |
| 12 Apr 2022 | CNY | 30.5583 | 32.3333 | 30.4583 | 31.3 | 31.3 | +0.458 (+1.49%) | 394,200 |
| 11 Apr 2022 | CNY | 32.1 | 32.3583 | 30.8417 | 30.8417 | 30.8417 | -1.583 (-4.88%) | 643,740 |
| 8 Apr 2022 | CNY | 34.25 | 34.9583 | 32.4 | 32.425 | 32.425 | -1.817 (-5.31%) | 872,521 |
| 7 Apr 2022 | CNY | 35 | 35.3 | 34.2417 | 34.2417 | 34.2417 | -0.35 (-1.01%) | 476,161 |
| 6 Apr 2022 | CNY | 34.7667 | 34.9833 | 34.175 | 34.5917 | 34.5917 | -0.192 (-0.55%) | 348,345 |
| 1 Apr 2022 | CNY | 34.75 | 35.2417 | 34.6 | 34.7833 | 34.7833 | -0.133 (-0.38%) | 372,000 |
| 31 Mar 2022 | CNY | 35.4167 | 35.4167 | 34.3167 | 34.9167 | 34.9167 | -0.125 (-0.36%) | 554,223 |
| 30 Mar 2022 | CNY | 34.5583 | 35.4833 | 34.5583 | 35.0417 | 35.0417 | +0.483 (+1.40%) | 556,556 |
| 29 Mar 2022 | CNY | 34.75 | 35.125 | 34.1667 | 34.5583 | 34.5583 | +0.008 (+0.02%) | 554,760 |
| 28 Mar 2022 | CNY | 34.8333 | 34.9583 | 33.9333 | 34.55 | 34.55 | -0.475 (-1.36%) | 577,976 |
| 25 Mar 2022 | CNY | 35.425 | 35.9833 | 34.8417 | 35.025 | 35.025 | -0.383 (-1.08%) | 610,932 |
| 24 Mar 2022 | CNY | 36 | 36.0833 | 35.0417 | 35.4083 | 35.4083 | -0.833 (-2.30%) | 734,877 |
| 23 Mar 2022 | CNY | 36.3833 | 36.5 | 35.5 | 36.2417 | 36.2417 | -0.2 (-0.55%) | 1,032,192 |
| 22 Mar 2022 | CNY | 37.4 | 37.7333 | 36 | 36.4417 | 36.4417 | -1.267 (-3.36%) | 1,204,338 |
| 21 Mar 2022 | CNY | 37.1667 | 37.7917 | 36.6917 | 37.7083 | 37.7083 | +0.275 (+0.73%) | 1,159,660 |
| 18 Mar 2022 | CNY | 38.5833 | 38.5833 | 37.4333 | 37.4333 | 37.4333 | -1.567 (-4.02%) | 1,751,407 |
| 17 Mar 2022 | CNY | 38.95 | 39.6417 | 38.1667 | 39 | 39 | -0.333 (-0.85%) | 2,926,786 |
| 16 Mar 2022 | CNY | 36.5583 | 39.7083 | 36.0083 | 39.3333 | 39.3333 | +3.1 (+8.56%) | 3,623,151 |
| 15 Mar 2022 | CNY | 34.5583 | 38.2917 | 34.5583 | 36.2333 | 36.2333 | +1.35 (+3.87%) | 2,225,210 |
| 14 Mar 2022 | CNY | 36.7667 | 36.7667 | 34.875 | 34.8833 | 34.8833 | -1.883 (-5.12%) | 1,181,218 |
| 11 Mar 2022 | CNY | 34.7917 | 37.0333 | 34.7833 | 36.7667 | 36.7667 | +0.725 (+2.01%) | 1,497,753 |
| 10 Mar 2022 | CNY | 35.2 | 36.9 | 34.6667 | 36.0417 | 36.0417 | +1.583 (+4.60%) | 995,017 |
| 9 Mar 2022 | CNY | 34.8833 | 35.3 | 33.525 | 34.4583 | 34.4583 | -0.108 (-0.31%) | 687,142 |
| 8 Mar 2022 | CNY | 35 | 35.4083 | 34.1917 | 34.5667 | 34.5667 | -0.733 (-2.08%) | 541,292 |
| 7 Mar 2022 | CNY | 35.8333 | 36 | 34.0417 | 35.3 | 35.3 | -0.592 (-1.65%) | 1,052,558 |
| 4 Mar 2022 | CNY | 35.9833 | 36.7417 | 35.425 | 35.8917 | 35.8917 | +0.033 (+0.09%) | 873,300 |
| 3 Mar 2022 | CNY | 35.9 | 36.4833 | 35.825 | 35.8583 | 35.8583 | -0.033 (-0.09%) | 474,872 |
| 2 Mar 2022 | CNY | 36.675 | 36.675 | 35.85 | 35.8917 | 35.8917 | -1.008 (-2.73%) | 564,177 |
| 1 Mar 2022 | CNY | 37.2167 | 37.25 | 36.3 | 36.9 | 36.9 | +0.308 (+0.84%) | 533,938 |
