| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 46.5 | 47.18 | 45.81 | 45.81 | 30.54 | -0.06 (-0.13%) | 3,767,820 |
| 19 Apr 2022 | CNY | 44.82 | 47.12 | 44.7 | 45.87 | 30.58 | +0.99 (+2.21%) | 4,025,600 |
| 18 Apr 2022 | CNY | 43.88 | 45.16 | 43.41 | 44.88 | 29.92 | +0.5 (+1.13%) | 2,347,010 |
| 15 Apr 2022 | CNY | 46.5 | 46.5 | 44.02 | 44.38 | 29.5867 | -2.42 (-5.17%) | 3,908,080 |
| 14 Apr 2022 | CNY | 46.93 | 47.22 | 45.9 | 46.8 | 31.2 | +0.21 (+0.45%) | 3,174,440 |
| 13 Apr 2022 | CNY | 46.6 | 48.34 | 46.31 | 46.59 | 31.06 | -0.03 (-0.06%) | 3,833,450 |
| 12 Apr 2022 | CNY | 46.41 | 46.88 | 45.75 | 46.62 | 31.08 | +0.57 (+1.24%) | 2,721,330 |
| 11 Apr 2022 | CNY | 49 | 49 | 45.9 | 46.05 | 30.7 | -3.39 (-6.86%) | 4,870,200 |
| 8 Apr 2022 | CNY | 51.8 | 52 | 49.36 | 49.44 | 32.96 | -2.46 (-4.74%) | 4,944,710 |
| 7 Apr 2022 | CNY | 54.43 | 54.43 | 51.71 | 51.9 | 34.6 | -2.54 (-4.67%) | 5,513,470 |
| 6 Apr 2022 | CNY | 54.17 | 55.09 | 53.88 | 54.44 | 36.2933 | -0.06 (-0.11%) | 3,174,370 |
| 1 Apr 2022 | CNY | 54.09 | 55.04 | 53.92 | 54.5 | 36.3333 | +0.28 (+0.52%) | 3,594,470 |
| 31 Mar 2022 | CNY | 54.36 | 55.08 | 54.07 | 54.22 | 36.1467 | -0.86 (-1.56%) | 3,794,640 |
| 30 Mar 2022 | CNY | 55.06 | 55.38 | 53.77 | 55.08 | 36.72 | +0.17 (+0.31%) | 4,910,110 |
| 29 Mar 2022 | CNY | 57.65 | 57.65 | 54.83 | 54.91 | 36.6067 | -3.81 (-6.49%) | 9,570,790 |
| 28 Mar 2022 | CNY | 57.32 | 60.91 | 56.61 | 58.72 | 39.1467 | +2.12 (+3.75%) | 11,760,500 |
| 25 Mar 2022 | CNY | 56.84 | 57.83 | 56.4 | 56.6 | 37.7333 | -0.04 (-0.07%) | 5,433,980 |
| 24 Mar 2022 | CNY | 58.56 | 58.7 | 56.64 | 56.64 | 37.76 | -2.06 (-3.51%) | 7,280,280 |
| 23 Mar 2022 | CNY | 60.15 | 60.58 | 58.6 | 58.7 | 39.1333 | -1.2 (-2.00%) | 7,756,790 |
| 22 Mar 2022 | CNY | 61.63 | 63.18 | 59.9 | 59.9 | 39.9333 | -2.4 (-3.85%) | 9,690,940 |
| 21 Mar 2022 | CNY | 64 | 64.68 | 61.68 | 62.3 | 41.5333 | -1.47 (-2.31%) | 10,214,050 |
| 18 Mar 2022 | CNY | 62.02 | 65.65 | 59.69 | 63.77 | 42.5133 | -0.28 (-0.44%) | 14,990,010 |
| 17 Mar 2022 | CNY | 70 | 70 | 63.94 | 64.05 | 42.7 | -6.44 (-9.14%) | 21,524,070 |
| 16 Mar 2022 | CNY | 63 | 73.19 | 61.68 | 70.49 | 46.9933 | +9.89 (+16.32%) | 25,720,680 |
| 15 Mar 2022 | CNY | 59 | 71.65 | 58.08 | 60.6 | 40.4 | 0.0 (0.0%) | 25,005,050 |
