| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2022 | CNY | 38.2308 | 38.2692 | 36.0615 | 36.2923 | 36.2923 | -0.862 (-2.32%) | 1,289,908 |
| 13 May 2022 | CNY | 38.2846 | 38.9615 | 37.1385 | 37.1539 | 37.1539 | -2.231 (-5.66%) | 2,267,122 |
| 12 May 2022 | CNY | 38.4615 | 40.1154 | 37.3846 | 39.3846 | 39.3846 | +5.823 (+17.35%) | 3,462,578 |
| 22 Apr 2022 | CNY | 33.4615 | 33.5615 | 31.6154 | 33.5615 | 33.5615 | -0.892 (-2.59%) | 1,642,290 |
| 21 Apr 2022 | CNY | 36.1539 | 37.0769 | 34.2077 | 34.4539 | 34.4539 | -1.661 (-4.60%) | 975,000 |
| 20 Apr 2022 | CNY | 36.6769 | 36.7769 | 35.7923 | 36.1154 | 36.1154 | -0.677 (-1.84%) | 818,870 |
| 19 Apr 2022 | CNY | 36.6692 | 37.9923 | 36.6154 | 36.7923 | 36.7923 | -0.538 (-1.44%) | 1,241,630 |
| 18 Apr 2022 | CNY | 36.1769 | 38.0769 | 35.9231 | 37.3308 | 37.3308 | +1.339 (+3.72%) | 1,286,090 |
| 15 Apr 2022 | CNY | 36.2462 | 36.9846 | 35.5385 | 35.9923 | 35.9923 | -1.339 (-3.59%) | 1,265,940 |
| 14 Apr 2022 | CNY | 34.8615 | 38.6154 | 34.8615 | 37.3308 | 37.3308 | +2.654 (+7.65%) | 2,156,017 |
| 13 Apr 2022 | CNY | 35.0692 | 35.7539 | 34.4692 | 34.6769 | 34.6769 | -0.854 (-2.40%) | 671,840 |
| 12 Apr 2022 | CNY | 34.6077 | 35.6692 | 34.3846 | 35.5308 | 35.5308 | +0.915 (+2.64%) | 818,457 |
| 11 Apr 2022 | CNY | 37.6077 | 37.6077 | 34.5231 | 34.6154 | 34.6154 | -2.992 (-7.96%) | 1,398,889 |
| 8 Apr 2022 | CNY | 38.4615 | 38.4846 | 37.4462 | 37.6077 | 37.6077 | -1.023 (-2.65%) | 891,614 |
| 7 Apr 2022 | CNY | 38.6846 | 39.5231 | 38.3077 | 38.6308 | 38.6308 | -0.069 (-0.18%) | 942,054 |
| 6 Apr 2022 | CNY | 37.7308 | 38.7615 | 37.7 | 38.7 | 38.7 | +0.969 (+2.57%) | 848,087 |
| 1 Apr 2022 | CNY | 37.7846 | 38.2615 | 37.3846 | 37.7308 | 37.7308 | -0.423 (-1.11%) | 974,350 |
| 31 Mar 2022 | CNY | 38.8846 | 38.9231 | 38.1539 | 38.1539 | 38.1539 | -0.785 (-2.01%) | 1,119,040 |
| 30 Mar 2022 | CNY | 38.9077 | 39.2308 | 38.7846 | 38.9385 | 38.9385 | -0.008 (-0.02%) | 919,371 |
| 29 Mar 2022 | CNY | 40 | 40.3 | 38.8462 | 38.9462 | 38.9462 | -1.254 (-3.12%) | 1,378,097 |
| 28 Mar 2022 | CNY | 39.2385 | 40.9846 | 38.3462 | 40.2 | 40.2 | +0.892 (+2.27%) | 1,984,814 |
| 25 Mar 2022 | CNY | 39.9231 | 40.4 | 39.2615 | 39.3077 | 39.3077 | -0.477 (-1.20%) | 1,171,995 |
| 24 Mar 2022 | CNY | 39.5923 | 40.5385 | 39 | 39.7846 | 39.7846 | -0.238 (-0.60%) | 1,316,939 |
| 23 Mar 2022 | CNY | 40.2462 | 40.6769 | 39.5462 | 40.0231 | 40.0231 | +0.085 (+0.21%) | 1,107,727 |
| 22 Mar 2022 | CNY | 41.0769 | 41.1154 | 39.6769 | 39.9385 | 39.9385 | -0.892 (-2.19%) | 1,567,888 |
| 21 Mar 2022 | CNY | 40.2308 | 41.1769 | 40.2308 | 40.8308 | 40.8308 | -0.015 (-0.04%) | 1,539,794 |
| 18 Mar 2022 | CNY | 40.7923 | 41.4923 | 40.1615 | 40.8462 | 40.8462 | -0.646 (-1.56%) | 1,832,096 |
| 17 Mar 2022 | CNY | 41.4 | 42.7539 | 40.4615 | 41.4923 | 41.4923 | +1.738 (+4.37%) | 3,090,750 |
| 16 Mar 2022 | CNY | 40.2 | 40.6154 | 38.7539 | 39.7539 | 39.7539 | +0.569 (+1.45%) | 1,840,181 |
| 15 Mar 2022 | CNY | 40.0077 | 41.0846 | 38.7692 | 39.1846 | 39.1846 | -1.585 (-3.89%) | 2,332,590 |
