| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | CNY | 37.38 | 38.08 | 37.02 | 37.67 | 37.67 | +0.24 (+0.64%) | 978,184 |
| 18 Apr 2022 | CNY | 37.2 | 37.59 | 36.1 | 37.43 | 37.43 | +0.58 (+1.57%) | 1,142,901 |
| 15 Apr 2022 | CNY | 36.85 | 37.9 | 35.8 | 36.85 | 36.85 | -0.15 (-0.41%) | 1,442,746 |
| 14 Apr 2022 | CNY | 37.29 | 37.46 | 36.94 | 37 | 37 | 0.0 (0.0%) | 938,812 |
| 13 Apr 2022 | CNY | 38.4 | 38.4 | 36.89 | 37 | 37 | -1.47 (-3.82%) | 1,354,924 |
| 12 Apr 2022 | CNY | 37.92 | 38.77 | 37.5 | 38.47 | 38.47 | +0.54 (+1.42%) | 1,186,927 |
| 11 Apr 2022 | CNY | 40 | 40.07 | 37.58 | 37.93 | 37.93 | -2.37 (-5.88%) | 1,828,923 |
| 8 Apr 2022 | CNY | 41.56 | 42.08 | 39.93 | 40.3 | 40.3 | -1.27 (-3.06%) | 1,912,957 |
| 7 Apr 2022 | CNY | 43.71 | 43.97 | 41.57 | 41.57 | 41.57 | -2.27 (-5.18%) | 2,332,284 |
| 6 Apr 2022 | CNY | 43.98 | 44.38 | 43.68 | 43.84 | 43.84 | +14.44 (+49.12%) | 1,291,217 |
| 5 Apr 2022 | CNY | 29.45 | 29.8 | 29.25 | 29.4 | 29.4 | -0.25 (-0.84%) | 550 |
| 4 Apr 2022 | CNY | 29.85 | 30.25 | 29.2 | 29.65 | 29.65 | -14.72 (-33.18%) | 370 |
| 1 Apr 2022 | CNY | 45.21 | 45.69 | 44.37 | 44.37 | 44.37 | -1.84 (-3.98%) | 2,283,030 |
| 31 Mar 2022 | CNY | 44.29 | 46.5 | 43.26 | 46.21 | 46.21 | +1.71 (+3.84%) | 3,482,773 |
| 30 Mar 2022 | CNY | 44.06 | 45.36 | 43.87 | 44.5 | 44.5 | +0.76 (+1.74%) | 1,654,618 |
| 29 Mar 2022 | CNY | 44.4 | 44.98 | 43.39 | 43.74 | 43.74 | -0.66 (-1.49%) | 1,742,542 |
| 28 Mar 2022 | CNY | 43.71 | 44.7 | 42.98 | 44.4 | 44.4 | +0.23 (+0.52%) | 1,762,630 |
| 25 Mar 2022 | CNY | 45.89 | 46.01 | 44.11 | 44.17 | 44.17 | -1.3 (-2.86%) | 2,175,133 |
| 24 Mar 2022 | CNY | 46.85 | 47.4 | 45.4 | 45.47 | 45.47 | -2.47 (-5.15%) | 3,541,939 |
| 23 Mar 2022 | CNY | 46.56 | 49.48 | 46.5 | 47.94 | 47.94 | +1.95 (+4.24%) | 4,569,538 |
| 22 Mar 2022 | CNY | 47.9 | 47.96 | 45.62 | 45.99 | 45.99 | -0.86 (-1.84%) | 2,696,896 |
| 21 Mar 2022 | CNY | 45.88 | 47.76 | 45.55 | 46.85 | 46.85 | +0.85 (+1.85%) | 2,743,312 |
| 18 Mar 2022 | CNY | 44.99 | 46.63 | 43.53 | 46 | 46 | -0.1 (-0.22%) | 3,291,240 |
| 17 Mar 2022 | CNY | 45.3 | 46.39 | 44.87 | 46.1 | 46.1 | +1.26 (+2.81%) | 3,322,682 |
| 16 Mar 2022 | CNY | 45.51 | 45.7 | 42.8 | 44.84 | 44.84 | +0.21 (+0.47%) | 3,097,052 |
| 15 Mar 2022 | CNY | 46.07 | 47.25 | 44.3 | 44.63 | 44.63 | -1.56 (-3.38%) | 2,317,065 |
| 14 Mar 2022 | CNY | 47.07 | 48.25 | 46.02 | 46.19 | 46.19 | -2.07 (-4.29%) | 2,225,402 |
| 11 Mar 2022 | CNY | 48.3 | 48.52 | 46.08 | 48.26 | 48.26 | -1.94 (-3.86%) | 4,929,461 |
| 10 Mar 2022 | CNY | 52.71 | 52.98 | 50.06 | 50.2 | 50.2 | -0.42 (-0.83%) | 6,095,054 |
| 9 Mar 2022 | CNY | 49.08 | 51.51 | 48.8 | 50.62 | 50.62 | +1.99 (+4.09%) | 5,814,377 |
