| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 35.7 | 35.99 | 34.68 | 34.76 | 34.76 | -1.09 (-3.04%) | 674,455 |
| 31 Mar 2022 | CNY | 35.26 | 36.28 | 35.22 | 35.85 | 35.85 | -0.23 (-0.64%) | 432,600 |
| 30 Mar 2022 | CNY | 35.84 | 36.35 | 35.64 | 36.08 | 36.08 | +0.06 (+0.17%) | 556,500 |
| 29 Mar 2022 | CNY | 37.05 | 37.05 | 35.67 | 36.02 | 36.02 | -0.44 (-1.21%) | 546,200 |
| 28 Mar 2022 | CNY | 37.68 | 37.68 | 36.2 | 36.46 | 36.46 | -1.14 (-3.03%) | 545,400 |
| 25 Mar 2022 | CNY | 37.9 | 38.19 | 37.51 | 37.6 | 37.6 | -0.45 (-1.18%) | 432,100 |
| 24 Mar 2022 | CNY | 37.99 | 38.45 | 37.28 | 38.05 | 38.05 | +0.01 (+0.03%) | 692,968 |
| 23 Mar 2022 | CNY | 39 | 39.69 | 38 | 38.04 | 38.04 | -0.87 (-2.24%) | 847,925 |
| 22 Mar 2022 | CNY | 39.58 | 40.27 | 38.56 | 38.91 | 38.91 | -0.67 (-1.69%) | 1,391,764 |
| 21 Mar 2022 | CNY | 38 | 40.13 | 37.85 | 39.58 | 39.58 | +1.95 (+5.18%) | 1,859,777 |
| 18 Mar 2022 | CNY | 37.29 | 38.3 | 36.9 | 37.63 | 37.63 | -0.02 (-0.05%) | 1,050,800 |
| 17 Mar 2022 | CNY | 36.7 | 38.07 | 36.03 | 37.65 | 37.65 | +1.2 (+3.29%) | 1,594,200 |
| 16 Mar 2022 | CNY | 34.8 | 36.73 | 34.32 | 36.45 | 36.45 | +2.28 (+6.67%) | 1,440,585 |
| 15 Mar 2022 | CNY | 36.18 | 36.5 | 34.01 | 34.17 | 34.17 | -2.54 (-6.92%) | 802,374 |
| 14 Mar 2022 | CNY | 37.76 | 37.77 | 36.64 | 36.71 | 36.71 | -1.49 (-3.90%) | 695,574 |
| 11 Mar 2022 | CNY | 37.88 | 38.38 | 36.84 | 38.2 | 38.2 | -0.09 (-0.24%) | 757,500 |
| 10 Mar 2022 | CNY | 39.01 | 39.55 | 38 | 38.29 | 38.29 | +0.31 (+0.82%) | 781,500 |
| 9 Mar 2022 | CNY | 38.72 | 39 | 36.34 | 37.98 | 37.98 | -0.62 (-1.61%) | 993,600 |
| 8 Mar 2022 | CNY | 40.54 | 41.14 | 38.6 | 38.6 | 38.6 | -2.2 (-5.39%) | 1,024,103 |
| 7 Mar 2022 | CNY | 41.71 | 41.98 | 40.6 | 40.8 | 40.8 | -0.89 (-2.13%) | 896,469 |
| 4 Mar 2022 | CNY | 42.25 | 42.55 | 41.25 | 41.69 | 41.69 | -0.63 (-1.49%) | 815,217 |
| 3 Mar 2022 | CNY | 43.2 | 43.33 | 42.01 | 42.32 | 42.32 | -0.87 (-2.01%) | 1,198,679 |
| 2 Mar 2022 | CNY | 42.85 | 43.5 | 42.1 | 43.19 | 43.19 | +0.02 (+0.05%) | 879,619 |
| 1 Mar 2022 | CNY | 42.1 | 43.23 | 42.1 | 43.17 | 43.17 | +1.01 (+2.40%) | 1,250,101 |
| 28 Feb 2022 | CNY | 42.9 | 42.9 | 41.59 | 42.16 | 42.16 | -0.74 (-1.72%) | 1,009,060 |
| 25 Feb 2022 | CNY | 43.86 | 44.18 | 42.43 | 42.9 | 42.9 | -0.19 (-0.44%) | 1,534,800 |
| 24 Feb 2022 | CNY | 45.49 | 46.12 | 42.36 | 43.09 | 43.09 | -3.21 (-6.93%) | 3,223,411 |
| 23 Feb 2022 | CNY | 42.79 | 46.43 | 42.18 | 46.3 | 46.3 | +2.51 (+5.73%) | 3,901,703 |
| 22 Feb 2022 | CNY | 40.98 | 47.6 | 40.27 | 43.79 | 43.79 | +2.8 (+6.83%) | 3,555,499 |
| 21 Feb 2022 | CNY | 40.01 | 41.8 | 39.65 | 40.99 | 40.99 | +1.07 (+2.68%) | 1,281,603 |
