| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 36.22 | 36.3 | 35.4 | 35.49 | 35.49 | -0.83 (-2.29%) | 2,425,613 |
| 12 Apr 2022 | CNY | 35.5 | 36.55 | 35 | 36.32 | 36.32 | +0.82 (+2.31%) | 3,308,540 |
| 11 Apr 2022 | CNY | 37.23 | 37.23 | 35.38 | 35.5 | 35.5 | -1.62 (-4.36%) | 2,571,074 |
| 8 Apr 2022 | CNY | 38.25 | 38.4 | 36.83 | 37.12 | 37.12 | -0.88 (-2.32%) | 2,855,315 |
| 7 Apr 2022 | CNY | 38.55 | 39.14 | 38 | 38 | 38 | -0.47 (-1.22%) | 2,567,654 |
| 6 Apr 2022 | CNY | 39.05 | 39.23 | 38.23 | 38.47 | 38.47 | -0.78 (-1.99%) | 2,381,446 |
| 1 Apr 2022 | CNY | 38.82 | 39.46 | 38.32 | 39.25 | 39.25 | +0.22 (+0.56%) | 2,661,537 |
| 31 Mar 2022 | CNY | 40.7 | 40.7 | 39 | 39.03 | 39.03 | -1.55 (-3.82%) | 4,954,735 |
| 30 Mar 2022 | CNY | 41.89 | 42.35 | 40.26 | 40.58 | 40.58 | -0.82 (-1.98%) | 5,625,259 |
| 29 Mar 2022 | CNY | 43.15 | 43.7 | 41.4 | 41.4 | 41.4 | -1.88 (-4.34%) | 2,239,375 |
| 28 Mar 2022 | CNY | 44.06 | 44.06 | 42.75 | 43.28 | 43.28 | -0.85 (-1.93%) | 1,902,941 |
| 25 Mar 2022 | CNY | 44.91 | 45.35 | 44.13 | 44.13 | 44.13 | -0.77 (-1.71%) | 1,084,168 |
| 24 Mar 2022 | CNY | 45.83 | 45.9 | 44.75 | 44.9 | 44.9 | -1.16 (-2.52%) | 1,571,482 |
| 23 Mar 2022 | CNY | 45.98 | 46.62 | 45.35 | 46.06 | 46.06 | +0.25 (+0.55%) | 1,504,658 |
| 22 Mar 2022 | CNY | 45.89 | 46.5 | 45.09 | 45.81 | 45.81 | -0.19 (-0.41%) | 1,716,963 |
| 21 Mar 2022 | CNY | 45.48 | 46.36 | 45.05 | 46 | 46 | +0.86 (+1.91%) | 2,284,627 |
| 18 Mar 2022 | CNY | 45.02 | 45.49 | 44.26 | 45.14 | 45.14 | +0.04 (+0.09%) | 1,868,095 |
| 17 Mar 2022 | CNY | 43.2 | 45.42 | 42.97 | 45.1 | 45.1 | +2.13 (+4.96%) | 4,152,001 |
| 16 Mar 2022 | CNY | 42.61 | 43.21 | 39.91 | 42.97 | 42.97 | +1.1 (+2.63%) | 4,293,089 |
| 15 Mar 2022 | CNY | 43.27 | 43.65 | 41.87 | 41.87 | 41.87 | -1.7 (-3.90%) | 2,937,855 |
| 14 Mar 2022 | CNY | 45.15 | 45.15 | 43.51 | 43.57 | 43.57 | -1.68 (-3.71%) | 2,555,809 |
| 11 Mar 2022 | CNY | 44.58 | 45.36 | 43.26 | 45.25 | 45.25 | +0.45 (+1.00%) | 2,219,893 |
| 10 Mar 2022 | CNY | 44.84 | 45.48 | 44.6 | 44.8 | 44.8 | +0.94 (+2.14%) | 2,680,867 |
| 9 Mar 2022 | CNY | 44.61 | 45.2 | 42 | 43.86 | 43.86 | -0.65 (-1.46%) | 2,594,809 |
| 8 Mar 2022 | CNY | 46.1 | 46.4 | 43.9 | 44.51 | 44.51 | -1.58 (-3.43%) | 3,328,421 |
| 7 Mar 2022 | CNY | 47.8 | 48.72 | 45.92 | 46.09 | 46.09 | -1.88 (-3.92%) | 2,788,625 |
| 4 Mar 2022 | CNY | 48.25 | 48.94 | 47.91 | 47.97 | 47.97 | -0.34 (-0.70%) | 1,397,472 |
| 3 Mar 2022 | CNY | 49.46 | 49.49 | 48.31 | 48.31 | 48.31 | -0.98 (-1.99%) | 1,778,691 |
| 2 Mar 2022 | CNY | 49.55 | 49.82 | 48.9 | 49.29 | 49.29 | -0.55 (-1.10%) | 1,345,300 |
| 1 Mar 2022 | CNY | 50.19 | 50.19 | 49.59 | 49.84 | 49.84 | -0.39 (-0.78%) | 1,625,275 |
