| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 44.02 | 45.26 | 42.5 | 43.08 | 43.08 | -1.21 (-2.73%) | 1,669,691 |
| 11 Apr 2022 | CNY | 45.58 | 45.71 | 43.58 | 44.29 | 44.29 | -1.41 (-3.09%) | 1,284,400 |
| 8 Apr 2022 | CNY | 47.29 | 47.55 | 45.54 | 45.7 | 45.7 | -1.35 (-2.87%) | 948,408 |
| 7 Apr 2022 | CNY | 47.24 | 48.49 | 46.9 | 47.05 | 47.05 | -0.26 (-0.55%) | 1,018,750 |
| 6 Apr 2022 | CNY | 48.79 | 48.8 | 46.66 | 47.31 | 47.31 | -1.49 (-3.05%) | 1,407,979 |
| 1 Apr 2022 | CNY | 47.81 | 48.88 | 47.05 | 48.8 | 48.8 | +0.75 (+1.56%) | 1,117,172 |
| 31 Mar 2022 | CNY | 50 | 50.93 | 47.85 | 48.05 | 48.05 | -1.95 (-3.90%) | 1,124,700 |
| 30 Mar 2022 | CNY | 49.23 | 50.88 | 49.05 | 50 | 50 | +0.82 (+1.67%) | 1,871,007 |
| 29 Mar 2022 | CNY | 50.3 | 51.5 | 49.02 | 49.18 | 49.18 | -1.12 (-2.23%) | 840,100 |
| 28 Mar 2022 | CNY | 50.71 | 50.71 | 49.01 | 50.3 | 50.3 | -0.5 (-0.98%) | 994,388 |
| 25 Mar 2022 | CNY | 52 | 52.76 | 50.67 | 50.8 | 50.8 | -1.06 (-2.04%) | 1,480,788 |
| 24 Mar 2022 | CNY | 52.71 | 52.83 | 50.88 | 51.86 | 51.86 | -1.02 (-1.93%) | 1,553,700 |
| 23 Mar 2022 | CNY | 51.2 | 54.17 | 49.82 | 52.88 | 52.88 | +2.16 (+4.26%) | 2,498,927 |
| 22 Mar 2022 | CNY | 52.69 | 53.05 | 50.17 | 50.72 | 50.72 | -1.31 (-2.52%) | 1,685,321 |
| 21 Mar 2022 | CNY | 49.84 | 52.17 | 49.41 | 52.03 | 52.03 | +2.7 (+5.47%) | 2,756,406 |
| 18 Mar 2022 | CNY | 50.72 | 50.99 | 48.5 | 49.33 | 49.33 | -1.47 (-2.89%) | 1,204,600 |
| 17 Mar 2022 | CNY | 49.5 | 52 | 49.2 | 50.8 | 50.8 | +1.51 (+3.06%) | 1,943,741 |
| 16 Mar 2022 | CNY | 48 | 49.87 | 45.8 | 49.29 | 49.29 | +1.63 (+3.42%) | 2,155,100 |
| 15 Mar 2022 | CNY | 47.86 | 50.44 | 47.5 | 47.66 | 47.66 | -1.19 (-2.44%) | 1,928,993 |
| 14 Mar 2022 | CNY | 47.48 | 49.5 | 47.02 | 48.85 | 48.85 | +0.89 (+1.86%) | 1,925,553 |
| 11 Mar 2022 | CNY | 49 | 49.77 | 47.2 | 47.96 | 47.96 | -1.78 (-3.58%) | 1,769,349 |
| 10 Mar 2022 | CNY | 50.24 | 51.48 | 49.5 | 49.74 | 49.74 | +1.54 (+3.20%) | 2,886,399 |
| 9 Mar 2022 | CNY | 48.95 | 49.38 | 45.6 | 48.2 | 48.2 | -0.74 (-1.51%) | 3,886,390 |
| 8 Mar 2022 | CNY | 55.7 | 55.99 | 48.51 | 48.94 | 48.94 | -5.44 (-10.00%) | 5,320,407 |
| 7 Mar 2022 | CNY | 56.87 | 57.38 | 54.1 | 54.38 | 54.38 | -1.28 (-2.30%) | 1,894,003 |
| 4 Mar 2022 | CNY | 56.34 | 57.32 | 55.3 | 55.66 | 55.66 | -1.14 (-2.01%) | 1,007,178 |
| 3 Mar 2022 | CNY | 58.7 | 58.74 | 56.6 | 56.8 | 56.8 | -1.9 (-3.24%) | 1,415,770 |
| 2 Mar 2022 | CNY | 58.04 | 59.13 | 57 | 58.7 | 58.7 | +0.18 (+0.31%) | 1,283,857 |
| 1 Mar 2022 | CNY | 58.9 | 59.17 | 57.43 | 58.52 | 58.52 | 0.0 (0.0%) | 1,535,000 |
| 28 Feb 2022 | CNY | 57.14 | 59.5 | 56.39 | 58.52 | 58.52 | +1.94 (+3.43%) | 1,980,521 |
