| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2022 | CNY | 43.4 | 43.4 | 41.64 | 42.06 | 42.06 | -1.25 (-2.89%) | 882,286 |
| 14 Apr 2022 | CNY | 43.21 | 43.93 | 42.82 | 43.31 | 43.31 | +0.21 (+0.49%) | 764,905 |
| 13 Apr 2022 | CNY | 44.92 | 44.93 | 43.1 | 43.1 | 43.1 | -1.88 (-4.18%) | 1,000,029 |
| 12 Apr 2022 | CNY | 43.75 | 45.1 | 43.02 | 44.98 | 44.98 | +1.23 (+2.81%) | 880,130 |
| 11 Apr 2022 | CNY | 46.4 | 46.4 | 43.38 | 43.75 | 43.75 | -2.65 (-5.71%) | 2,109,032 |
| 8 Apr 2022 | CNY | 49.48 | 49.56 | 46.21 | 46.4 | 46.4 | -2.96 (-6.00%) | 1,637,514 |
| 7 Apr 2022 | CNY | 49.3 | 49.95 | 48.5 | 49.36 | 49.36 | -0.01 (-0.02%) | 684,129 |
| 6 Apr 2022 | CNY | 50.28 | 50.28 | 49.2 | 49.37 | 49.37 | -0.93 (-1.85%) | 862,107 |
| 1 Apr 2022 | CNY | 50.3 | 50.3 | 49.17 | 50.3 | 50.3 | +0.28 (+0.56%) | 878,842 |
| 31 Mar 2022 | CNY | 50.29 | 51.3 | 49.2 | 50.02 | 50.02 | -0.27 (-0.54%) | 1,419,600 |
| 30 Mar 2022 | CNY | 50.98 | 51.3 | 49.47 | 50.29 | 50.29 | -0.51 (-1.00%) | 1,583,531 |
| 29 Mar 2022 | CNY | 50.64 | 52.09 | 50.2 | 50.8 | 50.8 | +0.56 (+1.11%) | 1,191,877 |
| 28 Mar 2022 | CNY | 52.8 | 52.8 | 50 | 50.24 | 50.24 | -2.89 (-5.44%) | 1,813,304 |
| 25 Mar 2022 | CNY | 54.9 | 54.91 | 52.35 | 53.13 | 53.13 | -1.47 (-2.69%) | 2,895,924 |
| 24 Mar 2022 | CNY | 51.89 | 54.88 | 51.4 | 54.6 | 54.6 | +2.8 (+5.41%) | 4,552,463 |
| 23 Mar 2022 | CNY | 51.08 | 53.5 | 50.31 | 51.8 | 51.8 | +2.65 (+5.39%) | 3,319,460 |
| 22 Mar 2022 | CNY | 49.6 | 49.6 | 48.43 | 49.15 | 49.15 | -0.52 (-1.05%) | 854,178 |
| 21 Mar 2022 | CNY | 49.92 | 50.9 | 49 | 49.67 | 49.67 | -0.23 (-0.46%) | 1,337,381 |
| 18 Mar 2022 | CNY | 51 | 51.61 | 49.4 | 49.9 | 49.9 | -1.34 (-2.62%) | 868,593 |
| 17 Mar 2022 | CNY | 50.61 | 52.19 | 49.19 | 51.24 | 51.24 | +1.1 (+2.19%) | 1,572,720 |
| 16 Mar 2022 | CNY | 51.05 | 51.41 | 48.5 | 50.14 | 50.14 | +0.51 (+1.03%) | 1,399,270 |
| 15 Mar 2022 | CNY | 52.15 | 53.23 | 49.41 | 49.63 | 49.63 | -3.4 (-6.41%) | 950,252 |
| 14 Mar 2022 | CNY | 54.45 | 55.03 | 52.65 | 53.03 | 53.03 | -2.02 (-3.67%) | 598,400 |
| 11 Mar 2022 | CNY | 54.01 | 55.11 | 53.35 | 55.05 | 55.05 | +0.19 (+0.35%) | 795,900 |
| 10 Mar 2022 | CNY | 55.92 | 57.1 | 54.5 | 54.86 | 54.86 | +0.3 (+0.55%) | 1,576,517 |
| 9 Mar 2022 | CNY | 56.58 | 56.78 | 52.29 | 54.56 | 54.56 | -1.72 (-3.06%) | 1,516,996 |
| 8 Mar 2022 | CNY | 59.4 | 60.66 | 55.92 | 56.28 | 56.28 | -3.34 (-5.60%) | 1,622,642 |
| 7 Mar 2022 | CNY | 63 | 63.29 | 58.59 | 59.62 | 59.62 | -3.58 (-5.66%) | 1,588,094 |
| 4 Mar 2022 | CNY | 65.6 | 66.74 | 62.24 | 63.2 | 63.2 | -2.82 (-4.27%) | 832,808 |
| 3 Mar 2022 | CNY | 66.77 | 67.28 | 65.7 | 66.02 | 66.02 | -0.83 (-1.24%) | 268,158 |
