| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 33 | 34.15 | 32.9 | 33.61 | 33.61 | +0.43 (+1.30%) | 1,343,794 |
| 6 Apr 2022 | CNY | 32.8 | 33.35 | 32.7 | 33.18 | 33.18 | +3.83 (+13.05%) | 605,204 |
| 5 Apr 2022 | CNY | 28.93 | 29.4 | 28.88 | 29.35 | 29.35 | +0.25 (+0.86%) | 0 |
| 4 Apr 2022 | CNY | 28.76 | 29.32 | 28.7 | 29.1 | 29.1 | -3.96 (-11.98%) | 0 |
| 1 Apr 2022 | CNY | 33.42 | 33.75 | 32.81 | 33.06 | 33.06 | -0.71 (-2.10%) | 1,291,018 |
| 31 Mar 2022 | CNY | 33.82 | 34.34 | 33.75 | 33.77 | 33.77 | -0.39 (-1.14%) | 952,818 |
| 30 Mar 2022 | CNY | 34.07 | 34.34 | 33.65 | 34.16 | 34.16 | +0.11 (+0.32%) | 1,065,200 |
| 29 Mar 2022 | CNY | 35.83 | 35.83 | 34.03 | 34.05 | 34.05 | -2.84 (-7.70%) | 2,743,422 |
| 28 Mar 2022 | CNY | 37.11 | 37.5 | 36.41 | 36.89 | 36.89 | -0.22 (-0.59%) | 1,065,200 |
| 25 Mar 2022 | CNY | 36.78 | 37.7 | 36.78 | 37.11 | 37.11 | +0.37 (+1.01%) | 1,266,067 |
| 24 Mar 2022 | CNY | 37.28 | 37.29 | 36.48 | 36.74 | 36.74 | -0.51 (-1.37%) | 1,118,724 |
| 23 Mar 2022 | CNY | 37.08 | 37.44 | 36.5 | 37.25 | 37.25 | +0.15 (+0.40%) | 1,164,861 |
| 22 Mar 2022 | CNY | 37.81 | 37.92 | 37.1 | 37.1 | 37.1 | -0.75 (-1.98%) | 1,501,320 |
| 21 Mar 2022 | CNY | 37.38 | 38.29 | 37.24 | 37.85 | 37.85 | +0.47 (+1.26%) | 1,878,505 |
| 18 Mar 2022 | CNY | 36.6 | 37.43 | 36.19 | 37.38 | 37.38 | +0.47 (+1.27%) | 1,735,741 |
| 17 Mar 2022 | CNY | 36.6 | 37.78 | 36.43 | 36.91 | 36.91 | +0.22 (+0.60%) | 2,345,152 |
| 16 Mar 2022 | CNY | 36.35 | 36.8 | 34.68 | 36.69 | 36.69 | +0.86 (+2.40%) | 2,264,952 |
| 15 Mar 2022 | CNY | 38.38 | 38.93 | 35.75 | 35.83 | 35.83 | -3.15 (-8.08%) | 2,806,517 |
| 14 Mar 2022 | CNY | 40.84 | 40.84 | 38.9 | 38.98 | 38.98 | -2.55 (-6.14%) | 2,505,681 |
| 11 Mar 2022 | CNY | 42.2 | 42.24 | 40.55 | 41.53 | 41.53 | -1.49 (-3.46%) | 3,271,140 |
| 10 Mar 2022 | CNY | 42.35 | 43.8 | 41.5 | 43.02 | 43.02 | +0.22 (+0.51%) | 5,022,024 |
| 9 Mar 2022 | CNY | 41.5 | 42.97 | 39.39 | 42.8 | 42.8 | +0.58 (+1.37%) | 5,304,982 |
| 8 Mar 2022 | CNY | 39.4 | 44.55 | 39.4 | 42.22 | 42.22 | +2.97 (+7.57%) | 6,516,306 |
| 7 Mar 2022 | CNY | 39.58 | 39.77 | 38.6 | 39.25 | 39.25 | -0.33 (-0.83%) | 1,394,549 |
| 4 Mar 2022 | CNY | 40.21 | 40.98 | 39.49 | 39.58 | 39.58 | -1.22 (-2.99%) | 2,453,094 |
| 3 Mar 2022 | CNY | 40.53 | 40.96 | 40.01 | 40.8 | 40.8 | +0.28 (+0.69%) | 2,267,411 |
| 2 Mar 2022 | CNY | 40.38 | 40.95 | 40 | 40.52 | 40.52 | +0.03 (+0.07%) | 1,886,283 |
| 1 Mar 2022 | CNY | 39.44 | 40.5 | 39.12 | 40.49 | 40.49 | +1.21 (+3.08%) | 2,229,130 |
| 28 Feb 2022 | CNY | 38.99 | 39.3 | 38.22 | 39.28 | 39.28 | +0.15 (+0.38%) | 1,618,268 |
| 25 Feb 2022 | CNY | 39 | 39.96 | 38.9 | 39.13 | 39.13 | +0.38 (+0.98%) | 1,964,524 |
