| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 49.32 | 49.89 | 45.24 | 45.24 | 45.24 | -5.01 (-9.97%) | 4,652,730 |
| 12 Apr 2022 | CNY | 50.3 | 51.88 | 47.55 | 50.25 | 50.25 | +0.76 (+1.54%) | 4,254,900 |
| 11 Apr 2022 | CNY | 51 | 53.27 | 49 | 49.49 | 49.49 | -2.43 (-4.68%) | 4,152,728 |
| 8 Apr 2022 | CNY | 56.06 | 56.47 | 51.51 | 51.92 | 51.92 | -5.14 (-9.01%) | 5,973,227 |
| 7 Apr 2022 | CNY | 56.81 | 58.56 | 54.58 | 57.06 | 57.06 | +0.3 (+0.53%) | 6,452,109 |
| 6 Apr 2022 | CNY | 56.38 | 59.29 | 56.03 | 56.76 | 56.76 | -0.23 (-0.40%) | 8,570,130 |
| 1 Apr 2022 | CNY | 50.1 | 59.98 | 49.33 | 56.99 | 56.99 | +5.91 (+11.57%) | 10,101,674 |
| 31 Mar 2022 | CNY | 51.66 | 54.33 | 51.01 | 51.08 | 51.08 | -1.35 (-2.57%) | 5,209,945 |
| 30 Mar 2022 | CNY | 53.98 | 54 | 51.5 | 52.43 | 52.43 | -1.45 (-2.69%) | 4,776,582 |
| 29 Mar 2022 | CNY | 54.3 | 54.9 | 52.66 | 53.88 | 53.88 | -0.92 (-1.68%) | 6,104,655 |
| 28 Mar 2022 | CNY | 51.9 | 56.6 | 51.05 | 54.8 | 54.8 | +2.9 (+5.59%) | 9,323,946 |
| 25 Mar 2022 | CNY | 48.8 | 53.31 | 48.15 | 51.9 | 51.9 | +3.8 (+7.90%) | 8,512,451 |
| 24 Mar 2022 | CNY | 49.6 | 49.6 | 47.29 | 48.1 | 48.1 | -2.3 (-4.56%) | 4,309,608 |
| 23 Mar 2022 | CNY | 49.53 | 51.5 | 49.2 | 50.4 | 50.4 | +0.8 (+1.61%) | 5,505,636 |
| 22 Mar 2022 | CNY | 48.79 | 50.7 | 47.61 | 49.6 | 49.6 | +0.6 (+1.22%) | 4,662,170 |
| 21 Mar 2022 | CNY | 47.78 | 49.56 | 47.4 | 49 | 49 | +1.02 (+2.13%) | 2,678,036 |
| 18 Mar 2022 | CNY | 47.68 | 48.3 | 47.02 | 47.98 | 47.98 | -0.06 (-0.12%) | 2,179,850 |
| 17 Mar 2022 | CNY | 47.3 | 49 | 47.12 | 48.04 | 48.04 | +1.44 (+3.09%) | 3,613,297 |
| 16 Mar 2022 | CNY | 45.7 | 47.49 | 43.1 | 46.6 | 46.6 | +1.99 (+4.46%) | 3,787,403 |
| 15 Mar 2022 | CNY | 47.1 | 47.69 | 44.48 | 44.61 | 44.61 | -2.53 (-5.37%) | 2,524,886 |
| 14 Mar 2022 | CNY | 48.3 | 49.1 | 47.1 | 47.14 | 47.14 | -1.56 (-3.20%) | 2,338,675 |
| 11 Mar 2022 | CNY | 47.45 | 49.15 | 47.05 | 48.7 | 48.7 | +0.28 (+0.58%) | 2,936,745 |
| 10 Mar 2022 | CNY | 47.83 | 50.49 | 47.83 | 48.42 | 48.42 | +1.33 (+2.82%) | 3,536,249 |
| 9 Mar 2022 | CNY | 47.98 | 48.06 | 45.11 | 47.09 | 47.09 | -0.55 (-1.15%) | 2,860,524 |
| 8 Mar 2022 | CNY | 50.24 | 50.96 | 47.64 | 47.64 | 47.64 | -2.61 (-5.19%) | 3,938,094 |
| 7 Mar 2022 | CNY | 51.24 | 51.65 | 49.05 | 50.25 | 50.25 | -1.81 (-3.48%) | 4,360,563 |
| 4 Mar 2022 | CNY | 51.21 | 54.6 | 50.59 | 52.06 | 52.06 | +1.05 (+2.06%) | 6,709,844 |
| 3 Mar 2022 | CNY | 52.99 | 52.99 | 50.41 | 51.01 | 51.01 | -1.61 (-3.06%) | 2,608,225 |
| 2 Mar 2022 | CNY | 52 | 53.15 | 51.8 | 52.62 | 52.62 | +0.06 (+0.11%) | 1,987,948 |
| 1 Mar 2022 | CNY | 52.05 | 53.44 | 51.75 | 52.56 | 52.56 | +0.88 (+1.70%) | 3,010,880 |
