| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 32.9471 | 32.9941 | 31.5294 | 31.7059 | 31.7059 | -1.288 (-3.90%) | 2,665,826 |
| 12 Apr 2022 | CNY | 32.8177 | 33.2059 | 32.1471 | 32.9941 | 32.9941 | +0.988 (+3.09%) | 3,326,956 |
| 11 Apr 2022 | CNY | 33.8177 | 34.0294 | 31.8353 | 32.0059 | 32.0059 | -2.1 (-6.16%) | 3,211,640 |
| 8 Apr 2022 | CNY | 34.7353 | 35.0412 | 33.3647 | 34.1059 | 34.1059 | -0.529 (-1.53%) | 3,289,840 |
| 7 Apr 2022 | CNY | 35.4765 | 35.7059 | 34.5588 | 34.6353 | 34.6353 | -1.077 (-3.01%) | 2,719,150 |
| 6 Apr 2022 | CNY | 37.0765 | 37.1118 | 35.2588 | 35.7118 | 35.7118 | -1.4 (-3.77%) | 3,886,200 |
| 1 Apr 2022 | CNY | 37.7059 | 38.6824 | 37.0588 | 37.1118 | 37.1118 | -1.076 (-2.82%) | 3,631,200 |
| 31 Mar 2022 | CNY | 37.6471 | 39.3706 | 37.3529 | 38.1882 | 38.1882 | +0.394 (+1.04%) | 5,696,480 |
| 30 Mar 2022 | CNY | 35.9412 | 37.9412 | 35.3 | 37.7941 | 37.7941 | +2.429 (+6.87%) | 4,474,156 |
| 29 Mar 2022 | CNY | 36.5353 | 36.8118 | 35.1765 | 35.3647 | 35.3647 | -1.065 (-2.92%) | 2,919,466 |
| 28 Mar 2022 | CNY | 37.6471 | 37.7 | 36.2588 | 36.4294 | 36.4294 | -1.312 (-3.48%) | 3,828,570 |
| 25 Mar 2022 | CNY | 38.7471 | 38.8118 | 37.7412 | 37.7412 | 37.7412 | -0.788 (-2.05%) | 3,313,898 |
| 24 Mar 2022 | CNY | 38.9647 | 39.6412 | 38.4471 | 38.5294 | 38.5294 | -0.894 (-2.27%) | 4,437,144 |
| 23 Mar 2022 | CNY | 38.7647 | 39.6765 | 38.2824 | 39.4235 | 39.4235 | +0.659 (+1.70%) | 4,586,161 |
| 22 Mar 2022 | CNY | 38.5412 | 39.1647 | 38.0471 | 38.7647 | 38.7647 | -0.071 (-0.18%) | 4,271,646 |
| 21 Mar 2022 | CNY | 37.3647 | 38.9706 | 37.0765 | 38.8353 | 38.8353 | +1.618 (+4.35%) | 6,310,869 |
| 18 Mar 2022 | CNY | 36.9235 | 37.2941 | 36.0647 | 37.2177 | 37.2177 | +0.441 (+1.20%) | 4,834,157 |
| 17 Mar 2022 | CNY | 34.6353 | 38.4706 | 34.6353 | 36.7765 | 36.7765 | +2.459 (+7.16%) | 8,572,659 |
| 16 Mar 2022 | CNY | 33.8824 | 34.4 | 31.5118 | 34.3177 | 34.3177 | +0.535 (+1.58%) | 7,143,797 |
| 15 Mar 2022 | CNY | 34.4647 | 35.2177 | 33.6353 | 33.7824 | 33.7824 | +0.106 (+0.31%) | 7,178,930 |
| 14 Mar 2022 | CNY | 35.3177 | 35.6412 | 33.6353 | 33.6765 | 33.6765 | -2.153 (-6.01%) | 4,243,200 |
| 11 Mar 2022 | CNY | 34.3118 | 35.8294 | 33.9529 | 35.8294 | 35.8294 | +0.888 (+2.54%) | 3,134,886 |
| 10 Mar 2022 | CNY | 35 | 35.4529 | 34.6 | 34.9412 | 34.9412 | +0.7 (+2.04%) | 2,546,770 |
| 9 Mar 2022 | CNY | 33.9882 | 34.8824 | 32.9471 | 34.2412 | 34.2412 | +0.647 (+1.93%) | 3,778,590 |
| 8 Mar 2022 | CNY | 35.5824 | 36.0765 | 33.3529 | 33.5941 | 33.5941 | -1.659 (-4.71%) | 3,885,033 |
| 7 Mar 2022 | CNY | 35.8588 | 36.3529 | 34.9471 | 35.2529 | 35.2529 | -0.776 (-2.16%) | 2,598,280 |
| 4 Mar 2022 | CNY | 36.0118 | 37.0529 | 35.7647 | 36.0294 | 36.0294 | -0.359 (-0.99%) | 2,565,300 |
| 3 Mar 2022 | CNY | 37.2529 | 37.3235 | 36.2647 | 36.3882 | 36.3882 | -0.741 (-2.00%) | 2,916,350 |
| 2 Mar 2022 | CNY | 36.8706 | 37.3235 | 36.3 | 37.1294 | 37.1294 | +0.082 (+0.22%) | 3,072,750 |
| 1 Mar 2022 | CNY | 36.9294 | 37.3882 | 36.5412 | 37.0471 | 37.0471 | +0.135 (+0.37%) | 2,707,590 |
