| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 40.4333 | 40.6333 | 39.4867 | 39.6533 | 39.6533 | -1.033 (-2.54%) | 207,150 |
| 12 Apr 2022 | CNY | 40.0333 | 40.8133 | 40.0333 | 40.6867 | 40.6867 | +0.62 (+1.55%) | 144,300 |
| 11 Apr 2022 | CNY | 41.9267 | 41.9267 | 40.0667 | 40.0667 | 40.0667 | -1.587 (-3.81%) | 295,500 |
| 8 Apr 2022 | CNY | 41.46 | 42.1133 | 41.3467 | 41.6533 | 41.6533 | +0.053 (+0.13%) | 231,300 |
| 7 Apr 2022 | CNY | 42.4267 | 42.5867 | 41.54 | 41.6 | 41.6 | -1.027 (-2.41%) | 258,300 |
| 6 Apr 2022 | CNY | 42.3333 | 42.9667 | 42.1333 | 42.6267 | 42.6267 | +0.16 (+0.38%) | 210,000 |
| 1 Apr 2022 | CNY | 43.7667 | 43.8667 | 42.4667 | 42.4667 | 42.4667 | -1.28 (-2.93%) | 365,400 |
| 31 Mar 2022 | CNY | 43.1533 | 45.1333 | 42.5067 | 43.7467 | 43.7467 | +1.053 (+2.47%) | 521,100 |
| 30 Mar 2022 | CNY | 42.08 | 42.7867 | 42.06 | 42.6933 | 42.6933 | +0.893 (+2.14%) | 254,400 |
| 29 Mar 2022 | CNY | 42 | 42.4667 | 41.6867 | 41.8 | 41.8 | -0.273 (-0.65%) | 265,800 |
| 28 Mar 2022 | CNY | 43.2 | 43.2 | 41.8 | 42.0733 | 42.0733 | -1.54 (-3.53%) | 447,300 |
| 25 Mar 2022 | CNY | 44.3667 | 45.18 | 43.5867 | 43.6133 | 43.6133 | -2.087 (-4.57%) | 879,936 |
| 24 Mar 2022 | CNY | 43.3267 | 45.9933 | 42.52 | 45.7 | 45.7 | +2.36 (+5.45%) | 1,160,790 |
| 23 Mar 2022 | CNY | 43.34 | 44.1667 | 43.2133 | 43.34 | 43.34 | -0.32 (-0.73%) | 279,300 |
| 22 Mar 2022 | CNY | 43.2 | 44.3333 | 43.0533 | 43.66 | 43.66 | +0.327 (+0.75%) | 334,563 |
| 21 Mar 2022 | CNY | 42.9133 | 43.4667 | 42.8133 | 43.3333 | 43.3333 | +0.16 (+0.37%) | 266,100 |
| 18 Mar 2022 | CNY | 41.9133 | 43.6267 | 41.46 | 43.1733 | 43.1733 | +1.26 (+3.01%) | 484,984 |
| 17 Mar 2022 | CNY | 41.9933 | 42.6467 | 41.4533 | 41.9133 | 41.9133 | +0.46 (+1.11%) | 360,150 |
| 16 Mar 2022 | CNY | 40.7533 | 41.6667 | 40.4 | 41.4533 | 41.4533 | +0.867 (+2.14%) | 302,700 |
| 15 Mar 2022 | CNY | 41.52 | 41.6667 | 40.54 | 40.5867 | 40.5867 | -1.193 (-2.86%) | 320,250 |
| 14 Mar 2022 | CNY | 43.14 | 43.1867 | 41.72 | 41.78 | 41.78 | -1.067 (-2.49%) | 297,750 |
| 11 Mar 2022 | CNY | 42.7333 | 43.2533 | 41.8333 | 42.8467 | 42.8467 | -0.753 (-1.73%) | 436,050 |
| 10 Mar 2022 | CNY | 44.6667 | 44.6667 | 43.56 | 43.6 | 43.6 | -1.667 (-3.68%) | 638,850 |
| 9 Mar 2022 | CNY | 42.5 | 45.2667 | 40.08 | 45.2667 | 45.2667 | +3.113 (+7.39%) | 623,700 |
| 8 Mar 2022 | CNY | 43.5333 | 43.6667 | 42.0867 | 42.1533 | 42.1533 | -1.38 (-3.17%) | 314,100 |
| 7 Mar 2022 | CNY | 44.0067 | 44.24 | 43.34 | 43.5333 | 43.5333 | -0.753 (-1.70%) | 374,548 |
| 4 Mar 2022 | CNY | 44.6533 | 45.02 | 44.1333 | 44.2867 | 44.2867 | -0.447 (-1.00%) | 387,298 |
| 3 Mar 2022 | CNY | 45.5 | 45.5333 | 44.4667 | 44.7333 | 44.7333 | -0.633 (-1.40%) | 360,900 |
| 2 Mar 2022 | CNY | 44.9133 | 45.6667 | 44.9133 | 45.3667 | 45.3667 | -0.027 (-0.06%) | 231,138 |
| 1 Mar 2022 | CNY | 45.2733 | 45.7333 | 45.2533 | 45.3933 | 45.3933 | +0.12 (+0.27%) | 237,129 |
