| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 27.7867 | 28.9467 | 27.6067 | 28.52 | 28.52 | +0.553 (+1.98%) | 6,172,644 |
| 6 Apr 2022 | CNY | 27.6 | 28.1133 | 27.5867 | 27.9667 | 27.9667 | +0.293 (+1.06%) | 3,516,396 |
| 1 Apr 2022 | CNY | 28.96 | 29.0667 | 27.48 | 27.6733 | 27.6733 | -1.54 (-5.27%) | 6,101,764 |
| 31 Mar 2022 | CNY | 30.4067 | 30.8867 | 29.2 | 29.2133 | 29.2133 | -1.72 (-5.56%) | 6,139,254 |
| 30 Mar 2022 | CNY | 30.7467 | 31.6733 | 29.8933 | 30.9333 | 30.9333 | -0.4 (-1.28%) | 6,510,892 |
| 29 Mar 2022 | CNY | 34.38 | 34.66 | 31.2 | 31.3333 | 31.3333 | -3.473 (-9.98%) | 8,909,532 |
| 28 Mar 2022 | CNY | 40 | 40 | 34.7333 | 34.8067 | 34.8067 | -5.247 (-13.10%) | 10,024,410 |
| 25 Mar 2022 | CNY | 40 | 41 | 38.1333 | 40.0533 | 40.0533 | +0.853 (+2.18%) | 10,055,043 |
| 24 Mar 2022 | CNY | 38.3333 | 41.7133 | 38.0667 | 39.2 | 39.2 | +0.867 (+2.26%) | 10,805,640 |
| 23 Mar 2022 | CNY | 39.3333 | 39.9333 | 37.2 | 38.3333 | 38.3333 | -1.44 (-3.62%) | 8,012,458 |
| 22 Mar 2022 | CNY | 37.1533 | 39.7733 | 36.24 | 39.7733 | 39.7733 | +1.84 (+4.85%) | 10,583,986 |
| 21 Mar 2022 | CNY | 38.5133 | 39.72 | 37.7333 | 37.9333 | 37.9333 | -0.14 (-0.37%) | 7,756,062 |
| 18 Mar 2022 | CNY | 38.7467 | 39.8667 | 37.8667 | 38.0733 | 38.0733 | -1.8 (-4.51%) | 8,549,401 |
| 17 Mar 2022 | CNY | 42.0067 | 43.4667 | 39.8267 | 39.8733 | 39.8733 | -4.353 (-9.84%) | 14,070,745 |
| 16 Mar 2022 | CNY | 40.4533 | 46.72 | 36.08 | 44.2267 | 44.2267 | +5.293 (+13.60%) | 17,038,740 |
| 15 Mar 2022 | CNY | 36.0333 | 40.38 | 36.0333 | 38.9333 | 38.9333 | +1.333 (+3.55%) | 11,534,476 |
| 14 Mar 2022 | CNY | 43.3333 | 44.3 | 37.3867 | 37.6 | 37.6 | -7.72 (-17.03%) | 13,963,530 |
| 11 Mar 2022 | CNY | 40.6667 | 46.6533 | 40.3333 | 45.32 | 45.32 | +2.733 (+6.42%) | 16,479,565 |
| 10 Mar 2022 | CNY | 40.2067 | 43.7667 | 38.0467 | 42.5867 | 42.5867 | +1.787 (+4.38%) | 16,688,326 |
| 9 Mar 2022 | CNY | 37.7733 | 41.3333 | 34.32 | 40.8 | 40.8 | -0.653 (-1.58%) | 15,694,782 |
| 8 Mar 2022 | CNY | 38.4 | 46.6667 | 36.8 | 41.4533 | 41.4533 | +1.587 (+3.98%) | 18,013,908 |
| 7 Mar 2022 | CNY | 41.5067 | 43.3333 | 38.6733 | 39.8667 | 39.8667 | 0.0 (0.0%) | 18,328,836 |
