| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 37.98 | 37.98 | 35.75 | 37.31 | 37.31 | -0.67 (-1.76%) | 5,078,408 |
| 11 Apr 2022 | CNY | 37.85 | 38.82 | 37.01 | 37.98 | 37.98 | -2.11 (-5.26%) | 6,537,770 |
| 8 Apr 2022 | CNY | 46.9 | 48.5 | 40.09 | 40.09 | 40.09 | -10.02 (-20.00%) | 11,161,409 |
| 7 Apr 2022 | CNY | 45.3 | 50.11 | 43.6 | 50.11 | 50.11 | +8.35 (+20.00%) | 7,073,369 |
| 6 Apr 2022 | CNY | 35.08 | 41.76 | 34.9 | 41.76 | 41.76 | +6.96 (+20%) | 4,354,954 |
| 1 Apr 2022 | CNY | 36.91 | 37.2 | 34.71 | 34.8 | 34.8 | -2.07 (-5.61%) | 3,173,210 |
| 31 Mar 2022 | CNY | 36.78 | 37.85 | 36.13 | 36.87 | 36.87 | +0.09 (+0.24%) | 2,554,075 |
| 30 Mar 2022 | CNY | 36.6 | 36.86 | 35.73 | 36.78 | 36.78 | +0.32 (+0.88%) | 2,301,684 |
| 29 Mar 2022 | CNY | 39.2 | 39.62 | 36 | 36.46 | 36.46 | -2.34 (-6.03%) | 3,104,340 |
| 28 Mar 2022 | CNY | 37.65 | 40.15 | 37.65 | 38.8 | 38.8 | +0.21 (+0.54%) | 2,219,292 |
| 25 Mar 2022 | CNY | 40.7 | 41.21 | 38.53 | 38.59 | 38.59 | -1.54 (-3.84%) | 2,856,645 |
| 24 Mar 2022 | CNY | 40.48 | 41.24 | 39.58 | 40.13 | 40.13 | -0.64 (-1.57%) | 2,283,075 |
| 23 Mar 2022 | CNY | 41.33 | 41.9 | 40.01 | 40.77 | 40.77 | -0.56 (-1.35%) | 3,110,803 |
| 22 Mar 2022 | CNY | 42.7 | 44.63 | 41.12 | 41.33 | 41.33 | -1.36 (-3.19%) | 4,339,772 |
| 21 Mar 2022 | CNY | 41.88 | 43.31 | 41.61 | 42.69 | 42.69 | +0.81 (+1.93%) | 4,080,206 |
| 18 Mar 2022 | CNY | 41.5 | 43.16 | 40 | 41.88 | 41.88 | +0.28 (+0.67%) | 4,154,191 |
| 17 Mar 2022 | CNY | 40.6 | 42.8 | 40.51 | 41.6 | 41.6 | +1.48 (+3.69%) | 4,465,667 |
| 16 Mar 2022 | CNY | 40.98 | 41 | 37.76 | 40.12 | 40.12 | +0.74 (+1.88%) | 3,918,515 |
| 15 Mar 2022 | CNY | 43 | 43.76 | 39.29 | 39.38 | 39.38 | -4.94 (-11.15%) | 4,397,039 |
| 14 Mar 2022 | CNY | 43.18 | 45.83 | 42.73 | 44.32 | 44.32 | +0.02 (+0.05%) | 4,636,301 |
| 11 Mar 2022 | CNY | 43.04 | 44.3 | 42.51 | 44.3 | 44.3 | -0.6 (-1.34%) | 4,266,281 |
| 10 Mar 2022 | CNY | 46.37 | 47.46 | 44.72 | 44.9 | 44.9 | -0.84 (-1.84%) | 4,462,649 |
| 9 Mar 2022 | CNY | 47.79 | 47.79 | 41.66 | 45.74 | 45.74 | -2.71 (-5.59%) | 5,604,899 |
| 8 Mar 2022 | CNY | 52.6 | 53.5 | 46 | 48.45 | 48.45 | -6.47 (-11.78%) | 6,668,662 |
| 7 Mar 2022 | CNY | 53 | 56.5 | 51.2 | 54.92 | 54.92 | +2.82 (+5.41%) | 8,957,891 |
| 4 Mar 2022 | CNY | 47.1 | 52.27 | 47.1 | 52.1 | 52.1 | +3 (+6.11%) | 8,042,517 |
| 3 Mar 2022 | CNY | 50.33 | 51.98 | 49.1 | 49.1 | 49.1 | -1.66 (-3.27%) | 7,292,366 |
| 2 Mar 2022 | CNY | 47.9 | 51.5 | 46.9 | 50.76 | 50.76 | +1.03 (+2.07%) | 8,042,639 |
| 1 Mar 2022 | CNY | 44.99 | 52 | 44.63 | 49.73 | 49.73 | +4.42 (+9.76%) | 9,909,527 |
| 28 Feb 2022 | CNY | 47.9 | 47.95 | 44.58 | 45.31 | 45.31 | -4.62 (-9.25%) | 7,425,345 |
