| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 29.5429 | 29.9786 | 28.7143 | 29.8929 | 29.8929 | +0.479 (+1.63%) | 1,891,820 |
| 11 Apr 2022 | CNY | 30.8429 | 30.8429 | 29.1857 | 29.4143 | 29.4143 | -1.5 (-4.85%) | 2,152,564 |
| 8 Apr 2022 | CNY | 31.7429 | 31.85 | 30.7571 | 30.9143 | 30.9143 | -0.671 (-2.13%) | 1,839,377 |
| 7 Apr 2022 | CNY | 32.9357 | 33.1 | 31.5714 | 31.5857 | 31.5857 | -1.379 (-4.18%) | 2,424,940 |
| 6 Apr 2022 | CNY | 33.45 | 33.4571 | 32.4857 | 32.9643 | 32.9643 | -0.6 (-1.79%) | 1,953,420 |
| 1 Apr 2022 | CNY | 33.5714 | 34.0143 | 32.9 | 33.5643 | 33.5643 | -0.057 (-0.17%) | 2,084,237 |
| 31 Mar 2022 | CNY | 34.2 | 34.4143 | 33.5286 | 33.6214 | 33.6214 | -0.886 (-2.57%) | 1,864,816 |
| 30 Mar 2022 | CNY | 33.6643 | 34.6143 | 33.6429 | 34.5071 | 34.5071 | +0.843 (+2.50%) | 2,342,480 |
| 29 Mar 2022 | CNY | 35 | 35.55 | 33.3429 | 33.6643 | 33.6643 | -0.829 (-2.40%) | 2,070,558 |
| 28 Mar 2022 | CNY | 34.3643 | 34.9714 | 34.1071 | 34.4929 | 34.4929 | -0.257 (-0.74%) | 1,886,187 |
| 25 Mar 2022 | CNY | 35.9143 | 36.6214 | 34.6286 | 34.75 | 34.75 | -1.164 (-3.24%) | 3,016,531 |
| 24 Mar 2022 | CNY | 36.8643 | 37.1714 | 35.4 | 35.9143 | 35.9143 | -1.157 (-3.12%) | 3,265,710 |
| 23 Mar 2022 | CNY | 36.55 | 38.0714 | 36.35 | 37.0714 | 37.0714 | +0.793 (+2.19%) | 3,873,682 |
| 22 Mar 2022 | CNY | 37.9214 | 38.7714 | 36.0714 | 36.2786 | 36.2786 | -2.486 (-6.41%) | 5,666,242 |
| 21 Mar 2022 | CNY | 38.4643 | 39.6786 | 37.8857 | 38.7643 | 38.7643 | +0.3 (+0.78%) | 3,120,940 |
| 18 Mar 2022 | CNY | 39.5857 | 40.0643 | 38.2143 | 38.4643 | 38.4643 | -1.386 (-3.48%) | 3,514,420 |
| 17 Mar 2022 | CNY | 38.4857 | 41.5714 | 38.4857 | 39.85 | 39.85 | +1.543 (+4.03%) | 5,392,633 |
| 16 Mar 2022 | CNY | 37.5571 | 38.4857 | 36.0714 | 38.3071 | 38.3071 | +1.743 (+4.77%) | 3,045,000 |
| 15 Mar 2022 | CNY | 38.6143 | 39.3214 | 36.4286 | 36.5643 | 36.5643 | -2.9 (-7.35%) | 4,328,436 |
| 14 Mar 2022 | CNY | 41.3571 | 41.3571 | 39.4571 | 39.4643 | 39.4643 | -2.129 (-5.12%) | 3,056,760 |
| 11 Mar 2022 | CNY | 43.55 | 43.55 | 40.3214 | 41.5929 | 41.5929 | -2.714 (-6.13%) | 6,783,537 |
| 10 Mar 2022 | CNY | 42.8571 | 45.0857 | 42.3 | 44.3071 | 44.3071 | +2.686 (+6.45%) | 7,417,414 |
| 9 Mar 2022 | CNY | 40.7214 | 43.3571 | 39.7143 | 41.6214 | 41.6214 | +0.964 (+2.37%) | 4,876,146 |
| 8 Mar 2022 | CNY | 41.25 | 42.1571 | 40.1286 | 40.6571 | 40.6571 | -0.471 (-1.15%) | 2,951,702 |
| 7 Mar 2022 | CNY | 42.4429 | 42.5714 | 40.7143 | 41.1286 | 41.1286 | -1.493 (-3.50%) | 3,419,347 |
| 4 Mar 2022 | CNY | 41.7857 | 44.1143 | 41.4643 | 42.6214 | 42.6214 | +0.264 (+0.62%) | 3,621,312 |
| 3 Mar 2022 | CNY | 44.8214 | 45.3643 | 42.1429 | 42.3571 | 42.3571 | -2.364 (-5.29%) | 4,081,235 |
| 2 Mar 2022 | CNY | 44.5714 | 45.2571 | 43.0714 | 44.7214 | 44.7214 | -0.272 (-0.60%) | 3,995,646 |
| 1 Mar 2022 | CNY | 44.2857 | 46.25 | 44.2857 | 44.9929 | 44.9929 | +1.4 (+3.21%) | 6,153,999 |
| 28 Feb 2022 | CNY | 42.15 | 44.6429 | 41.2143 | 43.5929 | 43.5929 | +0.9 (+2.11%) | 3,861,849 |
