| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 33.7938 | 34.375 | 33.1875 | 33.7188 | 33.7188 | -0.075 (-0.22%) | 665,440 |
| 6 Apr 2022 | CNY | 34.2438 | 34.2438 | 32.5938 | 33.7938 | 33.7938 | +0.069 (+0.20%) | 628,480 |
| 1 Apr 2022 | CNY | 33.1 | 34.35 | 32.875 | 33.725 | 33.725 | +0.525 (+1.58%) | 601,120 |
| 31 Mar 2022 | CNY | 32.0875 | 33.9063 | 31.925 | 33.2 | 33.2 | +1.169 (+3.65%) | 661,078 |
| 30 Mar 2022 | CNY | 31.375 | 32.1813 | 31.3563 | 32.0313 | 32.0313 | +0.588 (+1.87%) | 470,219 |
| 29 Mar 2022 | CNY | 32.6563 | 33.7375 | 31.0625 | 31.4438 | 31.4438 | -1.494 (-4.53%) | 587,520 |
| 28 Mar 2022 | CNY | 33.25 | 34.0313 | 32.625 | 32.9375 | 32.9375 | -1.087 (-3.20%) | 472,000 |
| 25 Mar 2022 | CNY | 33.8375 | 35.4813 | 33.8375 | 34.025 | 34.025 | +0.031 (+0.09%) | 420,480 |
| 24 Mar 2022 | CNY | 35.125 | 35.125 | 33.8125 | 33.9938 | 33.9938 | -1.05 (-3.00%) | 357,440 |
| 23 Mar 2022 | CNY | 35.625 | 36.2 | 34.7438 | 35.0438 | 35.0438 | -0.8 (-2.23%) | 316,080 |
| 22 Mar 2022 | CNY | 35.2563 | 36.5625 | 35.0813 | 35.8438 | 35.8438 | -0.031 (-0.09%) | 330,137 |
| 21 Mar 2022 | CNY | 36.8313 | 37.0813 | 35.6938 | 35.875 | 35.875 | -0.994 (-2.70%) | 345,760 |
| 18 Mar 2022 | CNY | 36.075 | 37.05 | 35.4125 | 36.8688 | 36.8688 | +0.325 (+0.89%) | 369,920 |
| 17 Mar 2022 | CNY | 38.6313 | 38.7438 | 36.25 | 36.5438 | 36.5438 | -1.456 (-3.83%) | 581,912 |
| 16 Mar 2022 | CNY | 37.1875 | 38.3938 | 35.55 | 38 | 38 | +1.344 (+3.67%) | 604,299 |
| 15 Mar 2022 | CNY | 39.25 | 39.25 | 36.5 | 36.6563 | 36.6563 | -1.894 (-4.91%) | 495,945 |
| 14 Mar 2022 | CNY | 39.55 | 39.8938 | 37.675 | 38.55 | 38.55 | +1.238 (+3.32%) | 605,579 |
| 11 Mar 2022 | CNY | 36.875 | 37.6188 | 36.0188 | 37.3125 | 37.3125 | -0.194 (-0.52%) | 224,320 |
| 10 Mar 2022 | CNY | 38.4938 | 39.25 | 37.5063 | 37.5063 | 37.5063 | -0.812 (-2.12%) | 250,240 |
| 9 Mar 2022 | CNY | 38.6875 | 39.9938 | 35.6625 | 38.3188 | 38.3188 | -0.544 (-1.40%) | 570,116 |
| 8 Mar 2022 | CNY | 38.75 | 40.3063 | 37.4563 | 38.8625 | 38.8625 | -0.487 (-1.24%) | 488,160 |
| 7 Mar 2022 | CNY | 39.9938 | 40.225 | 38.9375 | 39.35 | 39.35 | -0.863 (-2.14%) | 371,680 |
| 4 Mar 2022 | CNY | 40.2313 | 40.8125 | 38.8875 | 40.2125 | 40.2125 | -0.138 (-0.34%) | 478,400 |
| 3 Mar 2022 | CNY | 39.9625 | 40.8125 | 39.1875 | 40.35 | 40.35 | +0.388 (+0.97%) | 474,400 |
| 2 Mar 2022 | CNY | 40.6625 | 41.2438 | 39.3875 | 39.9625 | 39.9625 | -0.912 (-2.23%) | 504,160 |
| 1 Mar 2022 | CNY | 38.4375 | 41.0938 | 37.425 | 40.875 | 40.875 | +3.169 (+8.40%) | 758,036 |
| 28 Feb 2022 | CNY | 37.35 | 38.7563 | 36.6125 | 37.7063 | 37.7063 | +0.175 (+0.47%) | 464,563 |
| 25 Feb 2022 | CNY | 38.6875 | 38.7375 | 36.7938 | 37.5313 | 37.5313 | +0.294 (+0.79%) | 453,760 |
| 24 Feb 2022 | CNY | 36.5063 | 39.2375 | 36.125 | 37.2375 | 37.2375 | +0.469 (+1.27%) | 884,960 |
| 23 Feb 2022 | CNY | 35.1375 | 37.1813 | 35.0938 | 36.7688 | 36.7688 | +1.431 (+4.05%) | 538,657 |
