| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 34.76 | 35.14 | 32.99 | 34.28 | 34.28 | -0.48 (-1.38%) | 1,881,344 |
| 11 Apr 2022 | CNY | 36.98 | 37 | 34.43 | 34.76 | 34.76 | -2.96 (-7.85%) | 2,499,400 |
| 8 Apr 2022 | CNY | 38.45 | 38.97 | 37.01 | 37.72 | 37.72 | -1.63 (-4.14%) | 2,461,216 |
| 7 Apr 2022 | CNY | 37.43 | 41 | 36.86 | 39.35 | 39.35 | +1.52 (+4.02%) | 3,883,329 |
| 6 Apr 2022 | CNY | 36.8 | 38.22 | 36.5 | 37.83 | 37.83 | +1.08 (+2.94%) | 1,659,425 |
| 1 Apr 2022 | CNY | 37.1 | 37.75 | 36.7 | 36.75 | 36.75 | -0.36 (-0.97%) | 1,497,317 |
| 31 Mar 2022 | CNY | 37.99 | 38.1 | 37.1 | 37.11 | 37.11 | -1.39 (-3.61%) | 1,844,600 |
| 30 Mar 2022 | CNY | 37.32 | 38.63 | 36.93 | 38.5 | 38.5 | +1.56 (+4.22%) | 2,480,665 |
| 29 Mar 2022 | CNY | 38.8 | 38.8 | 36.77 | 36.94 | 36.94 | -1.32 (-3.45%) | 1,844,765 |
| 28 Mar 2022 | CNY | 39.23 | 39.58 | 37.62 | 38.26 | 38.26 | -1.64 (-4.11%) | 2,271,172 |
| 25 Mar 2022 | CNY | 41.1 | 41.14 | 39.72 | 39.9 | 39.9 | -1.64 (-3.95%) | 2,763,635 |
| 24 Mar 2022 | CNY | 40.7 | 41.7 | 40.3 | 41.54 | 41.54 | +0.43 (+1.05%) | 3,060,023 |
| 23 Mar 2022 | CNY | 42.41 | 43.35 | 40.89 | 41.11 | 41.11 | -2.47 (-5.67%) | 5,042,628 |
| 22 Mar 2022 | CNY | 42.05 | 47.79 | 42.05 | 43.58 | 43.58 | +1.35 (+3.20%) | 7,416,554 |
| 21 Mar 2022 | CNY | 41.09 | 42.36 | 40.25 | 42.23 | 42.23 | +1.15 (+2.80%) | 4,525,000 |
| 18 Mar 2022 | CNY | 40.21 | 42.58 | 40.21 | 41.08 | 41.08 | -0.53 (-1.27%) | 4,611,156 |
| 17 Mar 2022 | CNY | 37.94 | 44.45 | 37.51 | 41.61 | 41.61 | +4.57 (+12.34%) | 7,387,247 |
| 16 Mar 2022 | CNY | 36.31 | 37.48 | 35.88 | 37.04 | 37.04 | +1.14 (+3.18%) | 2,587,300 |
| 15 Mar 2022 | CNY | 38.4 | 38.5 | 35.5 | 35.9 | 35.9 | -3.27 (-8.35%) | 3,421,237 |
| 14 Mar 2022 | CNY | 40 | 40.76 | 38.69 | 39.17 | 39.17 | -2.73 (-6.52%) | 4,157,553 |
| 11 Mar 2022 | CNY | 39.8 | 42.94 | 39.8 | 41.9 | 41.9 | +2.1 (+5.28%) | 5,823,591 |
| 10 Mar 2022 | CNY | 41.35 | 41.62 | 39.4 | 39.8 | 39.8 | -0.48 (-1.19%) | 4,904,232 |
| 9 Mar 2022 | CNY | 37.17 | 41.39 | 36.9 | 40.28 | 40.28 | +3.1 (+8.34%) | 5,751,991 |
| 8 Mar 2022 | CNY | 39.45 | 39.88 | 36.7 | 37.18 | 37.18 | -2.33 (-5.90%) | 3,024,100 |
| 7 Mar 2022 | CNY | 38.26 | 39.98 | 37.88 | 39.51 | 39.51 | +1.06 (+2.76%) | 3,375,433 |
| 4 Mar 2022 | CNY | 38.99 | 39.45 | 38.36 | 38.45 | 38.45 | -0.48 (-1.23%) | 2,044,031 |
| 3 Mar 2022 | CNY | 38.89 | 39.68 | 38.57 | 38.93 | 38.93 | -0.27 (-0.69%) | 2,387,402 |
| 2 Mar 2022 | CNY | 37.25 | 39.84 | 37.2 | 39.2 | 39.2 | +1.36 (+3.59%) | 3,548,565 |
| 1 Mar 2022 | CNY | 37 | 38.76 | 37 | 37.84 | 37.84 | +1.12 (+3.05%) | 2,452,380 |
| 28 Feb 2022 | CNY | 36.5 | 37.48 | 35.51 | 36.72 | 36.72 | +0.22 (+0.60%) | 1,535,800 |
