| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 34.34 | 35.6 | 34.02 | 34.44 | 34.44 | +0.04 (+0.12%) | 1,055,000 |
| 13 Apr 2022 | CNY | 34.7 | 34.72 | 32.88 | 34.4 | 34.4 | -0.05 (-0.15%) | 1,590,862 |
| 12 Apr 2022 | CNY | 34.25 | 34.75 | 33.65 | 34.45 | 34.45 | +0.11 (+0.32%) | 963,243 |
| 11 Apr 2022 | CNY | 35.99 | 35.99 | 34.27 | 34.34 | 34.34 | -1.76 (-4.88%) | 1,207,478 |
| 8 Apr 2022 | CNY | 37.61 | 38.1 | 36.04 | 36.1 | 36.1 | -1.47 (-3.91%) | 1,096,082 |
| 7 Apr 2022 | CNY | 39.11 | 39.56 | 37.55 | 37.57 | 37.57 | -2.1 (-5.29%) | 1,157,300 |
| 6 Apr 2022 | CNY | 41.16 | 41.17 | 39 | 39.67 | 39.67 | -1.54 (-3.74%) | 1,589,385 |
| 1 Apr 2022 | CNY | 39.85 | 41.88 | 39.73 | 41.21 | 41.21 | +1.57 (+3.96%) | 2,297,260 |
| 31 Mar 2022 | CNY | 39.18 | 39.87 | 38.9 | 39.64 | 39.64 | +0.37 (+0.94%) | 992,272 |
| 30 Mar 2022 | CNY | 39.01 | 39.37 | 38.38 | 39.27 | 39.27 | +0.42 (+1.08%) | 981,313 |
| 29 Mar 2022 | CNY | 39.9 | 39.9 | 38.7 | 38.85 | 38.85 | -0.47 (-1.20%) | 663,269 |
| 28 Mar 2022 | CNY | 38.98 | 39.89 | 38.55 | 39.32 | 39.32 | -0.21 (-0.53%) | 604,423 |
| 25 Mar 2022 | CNY | 39.72 | 40.61 | 39.4 | 39.53 | 39.53 | -0.11 (-0.28%) | 829,313 |
| 24 Mar 2022 | CNY | 40.89 | 40.99 | 39.4 | 39.64 | 39.64 | -1.16 (-2.84%) | 1,137,169 |
| 23 Mar 2022 | CNY | 41.49 | 41.5 | 40.6 | 40.8 | 40.8 | -0.38 (-0.92%) | 877,326 |
| 22 Mar 2022 | CNY | 42.36 | 42.9 | 40.9 | 41.18 | 41.18 | -1.34 (-3.15%) | 1,262,527 |
| 21 Mar 2022 | CNY | 42.1 | 43.38 | 42.03 | 42.52 | 42.52 | +0.25 (+0.59%) | 1,250,457 |
| 18 Mar 2022 | CNY | 41.43 | 42.75 | 41.43 | 42.27 | 42.27 | +0.27 (+0.64%) | 807,018 |
| 17 Mar 2022 | CNY | 42.38 | 43.18 | 41.86 | 42 | 42 | -0.08 (-0.19%) | 1,229,184 |
| 16 Mar 2022 | CNY | 42.1 | 42.86 | 40.32 | 42.08 | 42.08 | +0.86 (+2.09%) | 1,093,389 |
| 15 Mar 2022 | CNY | 44.7 | 44.89 | 41 | 41.22 | 41.22 | -3.31 (-7.43%) | 1,244,748 |
| 14 Mar 2022 | CNY | 45.51 | 45.68 | 44.38 | 44.53 | 44.53 | -1.29 (-2.82%) | 788,658 |
| 11 Mar 2022 | CNY | 47.31 | 47.31 | 44.95 | 45.82 | 45.82 | -1.68 (-3.54%) | 1,103,010 |
| 10 Mar 2022 | CNY | 47.3 | 49.12 | 47.26 | 47.5 | 47.5 | -0.6 (-1.25%) | 1,357,017 |
| 9 Mar 2022 | CNY | 49.26 | 49.88 | 44 | 48.1 | 48.1 | -1.05 (-2.14%) | 1,983,774 |
| 8 Mar 2022 | CNY | 50 | 50.12 | 48.58 | 49.15 | 49.15 | -1.06 (-2.11%) | 1,504,107 |
| 7 Mar 2022 | CNY | 47.6 | 50.51 | 47.08 | 50.21 | 50.21 | +2 (+4.15%) | 2,668,599 |
| 4 Mar 2022 | CNY | 46.69 | 48.87 | 45.58 | 48.21 | 48.21 | +1.3 (+2.77%) | 2,389,425 |
| 3 Mar 2022 | CNY | 45.88 | 47.55 | 45.87 | 46.91 | 46.91 | +1.33 (+2.92%) | 1,810,028 |
| 2 Mar 2022 | CNY | 45.96 | 46.28 | 45.34 | 45.58 | 45.58 | -0.56 (-1.21%) | 849,641 |
