| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 39.38 | 39.38 | 37.5 | 37.53 | 37.53 | -1.85 (-4.70%) | 720,900 |
| 31 Mar 2022 | CNY | 39.4 | 39.48 | 38.62 | 39.38 | 39.38 | +0.03 (+0.08%) | 265,700 |
| 30 Mar 2022 | CNY | 39.06 | 39.98 | 38.81 | 39.35 | 39.35 | +0.08 (+0.20%) | 428,300 |
| 29 Mar 2022 | CNY | 39.97 | 39.98 | 38.1 | 39.27 | 39.27 | -0.11 (-0.28%) | 625,200 |
| 28 Mar 2022 | CNY | 40.2 | 40.54 | 39.01 | 39.38 | 39.38 | -1.12 (-2.77%) | 449,900 |
| 25 Mar 2022 | CNY | 40.42 | 41.09 | 40.1 | 40.5 | 40.5 | +0.2 (+0.50%) | 412,986 |
| 24 Mar 2022 | CNY | 41.03 | 41.07 | 40.15 | 40.3 | 40.3 | -0.77 (-1.87%) | 479,400 |
| 23 Mar 2022 | CNY | 41.55 | 41.95 | 40.63 | 41.07 | 41.07 | -0.42 (-1.01%) | 495,740 |
| 22 Mar 2022 | CNY | 42.15 | 42.27 | 40.97 | 41.49 | 41.49 | -0.8 (-1.89%) | 525,200 |
| 21 Mar 2022 | CNY | 41.99 | 42.47 | 41 | 42.29 | 42.29 | +0.49 (+1.17%) | 290,876 |
| 18 Mar 2022 | CNY | 41.24 | 42.29 | 41.05 | 41.8 | 41.8 | +0.12 (+0.29%) | 332,665 |
| 17 Mar 2022 | CNY | 43.46 | 43.5 | 41.65 | 41.68 | 41.68 | -0.97 (-2.27%) | 899,900 |
| 16 Mar 2022 | CNY | 41.48 | 42.88 | 40 | 42.65 | 42.65 | +1.52 (+3.70%) | 587,000 |
| 15 Mar 2022 | CNY | 44.45 | 44.45 | 41.01 | 41.13 | 41.13 | -3.29 (-7.41%) | 1,009,256 |
| 14 Mar 2022 | CNY | 44.77 | 44.96 | 43.8 | 44.42 | 44.42 | -0.48 (-1.07%) | 156,800 |
| 11 Mar 2022 | CNY | 45 | 45.25 | 43.6 | 44.9 | 44.9 | -0.75 (-1.64%) | 438,557 |
| 10 Mar 2022 | CNY | 44.67 | 45.71 | 44.1 | 45.65 | 45.65 | +1.85 (+4.22%) | 514,600 |
| 9 Mar 2022 | CNY | 45.87 | 45.93 | 43.03 | 43.8 | 43.8 | -1.61 (-3.55%) | 543,400 |
| 8 Mar 2022 | CNY | 46.21 | 46.7 | 45.21 | 45.41 | 45.41 | -0.79 (-1.71%) | 505,800 |
| 7 Mar 2022 | CNY | 47.8 | 47.98 | 45.85 | 46.2 | 46.2 | -0.8 (-1.70%) | 445,937 |
| 4 Mar 2022 | CNY | 47.9 | 48.14 | 46.78 | 47 | 47 | -0.9 (-1.88%) | 325,100 |
| 3 Mar 2022 | CNY | 49.75 | 49.76 | 47.39 | 47.9 | 47.9 | -1.85 (-3.72%) | 754,900 |
| 2 Mar 2022 | CNY | 50.28 | 50.58 | 49.5 | 49.75 | 49.75 | -0.53 (-1.05%) | 316,700 |
| 1 Mar 2022 | CNY | 50.46 | 50.83 | 49.5 | 50.28 | 50.28 | +0.57 (+1.15%) | 466,682 |
| 28 Feb 2022 | CNY | 49.01 | 49.88 | 47.68 | 49.71 | 49.71 | +0.49 (+1.00%) | 605,784 |
| 25 Feb 2022 | CNY | 50.9 | 51.39 | 49.12 | 49.22 | 49.22 | -1.61 (-3.17%) | 781,492 |
| 24 Feb 2022 | CNY | 52.1 | 53.04 | 50.09 | 50.83 | 50.83 | -1.49 (-2.85%) | 818,392 |
| 23 Feb 2022 | CNY | 52.49 | 53.19 | 51.68 | 52.32 | 52.32 | 0.0 (0.0%) | 892,974 |
| 22 Feb 2022 | CNY | 54 | 54 | 52.03 | 52.32 | 52.32 | -2.16 (-3.96%) | 861,200 |
| 21 Feb 2022 | CNY | 53.82 | 55.89 | 51.6 | 54.48 | 54.48 | +0.71 (+1.32%) | 1,393,858 |
