| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 35.19 | 35.22 | 32.94 | 33.08 | 33.08 | -2.58 (-7.23%) | 3,520,614 |
| 12 Apr 2022 | CNY | 35.14 | 35.82 | 34.68 | 35.66 | 35.66 | +0.27 (+0.76%) | 2,485,006 |
| 11 Apr 2022 | CNY | 37.72 | 38.15 | 35.21 | 35.39 | 35.39 | -2.85 (-7.45%) | 3,638,950 |
| 8 Apr 2022 | CNY | 39.02 | 39.37 | 37.65 | 38.24 | 38.24 | -0.96 (-2.45%) | 3,264,496 |
| 7 Apr 2022 | CNY | 40 | 40.69 | 39.02 | 39.2 | 39.2 | -1.49 (-3.66%) | 3,933,366 |
| 6 Apr 2022 | CNY | 40.88 | 41.76 | 40.29 | 40.69 | 40.69 | +0.5 (+1.24%) | 5,970,680 |
| 1 Apr 2022 | CNY | 41.72 | 41.72 | 39.92 | 40.19 | 40.19 | -1.46 (-3.51%) | 6,441,931 |
| 31 Mar 2022 | CNY | 38.88 | 43.01 | 38.82 | 41.65 | 41.65 | +2.52 (+6.44%) | 9,965,868 |
| 30 Mar 2022 | CNY | 37.97 | 39.6 | 37.51 | 39.13 | 39.13 | +1.42 (+3.77%) | 4,391,935 |
| 29 Mar 2022 | CNY | 38.31 | 38.59 | 36.85 | 37.71 | 37.71 | -0.45 (-1.18%) | 3,311,090 |
| 28 Mar 2022 | CNY | 37.52 | 39.98 | 37.23 | 38.16 | 38.16 | -0.07 (-0.18%) | 4,068,603 |
| 25 Mar 2022 | CNY | 38.56 | 40.99 | 38.1 | 38.23 | 38.23 | +1.24 (+3.35%) | 6,141,496 |
| 24 Mar 2022 | CNY | 37.77 | 38.09 | 36.87 | 36.99 | 36.99 | -1.21 (-3.17%) | 2,665,714 |
| 23 Mar 2022 | CNY | 38.58 | 38.68 | 37.46 | 38.2 | 38.2 | -0.51 (-1.32%) | 2,998,880 |
| 22 Mar 2022 | CNY | 38.7 | 40.08 | 38.24 | 38.71 | 38.71 | -0.25 (-0.64%) | 3,914,643 |
| 21 Mar 2022 | CNY | 38.3 | 39.28 | 37.6 | 38.96 | 38.96 | +0.81 (+2.12%) | 3,076,480 |
| 18 Mar 2022 | CNY | 37.84 | 38.5 | 37.65 | 38.15 | 38.15 | -0.15 (-0.39%) | 2,786,284 |
| 17 Mar 2022 | CNY | 37.16 | 38.98 | 37 | 38.3 | 38.3 | +1.23 (+3.32%) | 4,477,068 |
| 16 Mar 2022 | CNY | 36.7 | 37.11 | 35.11 | 37.07 | 37.07 | +1.02 (+2.83%) | 3,265,548 |
| 15 Mar 2022 | CNY | 37.98 | 38.58 | 36.05 | 36.05 | 36.05 | -1.91 (-5.03%) | 2,995,270 |
| 14 Mar 2022 | CNY | 38.91 | 39.6 | 37.87 | 37.96 | 37.96 | -1.81 (-4.55%) | 2,890,970 |
| 11 Mar 2022 | CNY | 38.01 | 39.94 | 37.66 | 39.77 | 39.77 | +0.87 (+2.24%) | 4,301,797 |
| 10 Mar 2022 | CNY | 39 | 39.89 | 38.42 | 38.9 | 38.9 | +1.04 (+2.75%) | 3,465,982 |
| 9 Mar 2022 | CNY | 38.47 | 38.59 | 36.09 | 37.86 | 37.86 | -0.62 (-1.61%) | 3,083,929 |
| 8 Mar 2022 | CNY | 40.1 | 40.74 | 38.02 | 38.48 | 38.48 | -1.6 (-3.99%) | 3,044,463 |
| 7 Mar 2022 | CNY | 40.18 | 40.8 | 39.59 | 40.08 | 40.08 | -0.32 (-0.79%) | 2,137,159 |
| 4 Mar 2022 | CNY | 40.9 | 41.27 | 40.1 | 40.4 | 40.4 | -0.71 (-1.73%) | 2,580,387 |
| 3 Mar 2022 | CNY | 42 | 42.2 | 40.65 | 41.11 | 41.11 | -1.14 (-2.70%) | 4,174,713 |
| 2 Mar 2022 | CNY | 41.65 | 43.15 | 41.01 | 42.25 | 42.25 | +0.6 (+1.44%) | 4,870,480 |
| 1 Mar 2022 | CNY | 41.05 | 42.18 | 40.61 | 41.65 | 41.65 | +0.37 (+0.90%) | 3,971,867 |
