| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 38.19 | 38.8 | 37.62 | 37.68 | 37.68 | -0.51 (-1.34%) | 1,428,630 |
| 19 Apr 2022 | CNY | 37.3 | 38.83 | 37.03 | 38.19 | 38.19 | +0.38 (+1.01%) | 1,599,300 |
| 18 Apr 2022 | CNY | 36.66 | 37.97 | 36.53 | 37.81 | 37.81 | +1.11 (+3.02%) | 1,374,590 |
| 15 Apr 2022 | CNY | 37.16 | 37.19 | 36.24 | 36.7 | 36.7 | -0.55 (-1.48%) | 1,122,070 |
| 14 Apr 2022 | CNY | 37.28 | 38.16 | 37.19 | 37.25 | 37.25 | +0.19 (+0.51%) | 1,142,990 |
| 13 Apr 2022 | CNY | 38.2 | 38.58 | 37.06 | 37.06 | 37.06 | -1.32 (-3.44%) | 1,326,530 |
| 12 Apr 2022 | CNY | 37.9 | 38.47 | 37.33 | 38.38 | 38.38 | +0.38 (+1%) | 1,196,750 |
| 11 Apr 2022 | CNY | 39.72 | 39.8 | 37.83 | 38 | 38 | -2.13 (-5.31%) | 1,866,840 |
| 8 Apr 2022 | CNY | 42.26 | 42.29 | 40.1 | 40.13 | 40.13 | -2.62 (-6.13%) | 2,619,200 |
| 7 Apr 2022 | CNY | 41.93 | 43.25 | 41.4 | 42.75 | 42.75 | +0.74 (+1.76%) | 2,909,410 |
| 6 Apr 2022 | CNY | 41.79 | 42.28 | 41.59 | 42.01 | 42.01 | +0.2 (+0.48%) | 1,474,390 |
| 1 Apr 2022 | CNY | 42.3 | 42.37 | 41.79 | 41.81 | 41.81 | -0.88 (-2.06%) | 2,181,540 |
| 31 Mar 2022 | CNY | 43.8 | 44.16 | 42.68 | 42.69 | 42.69 | -1.55 (-3.50%) | 3,035,820 |
| 30 Mar 2022 | CNY | 44.01 | 44.67 | 43.53 | 44.24 | 44.24 | +0.34 (+0.77%) | 2,594,510 |
| 29 Mar 2022 | CNY | 45.5 | 46.3 | 43.9 | 43.9 | 43.9 | -1.9 (-4.15%) | 3,578,680 |
| 28 Mar 2022 | CNY | 47.37 | 47.97 | 45.54 | 45.8 | 45.8 | -2.34 (-4.86%) | 3,687,190 |
| 25 Mar 2022 | CNY | 48.07 | 49.49 | 48.02 | 48.14 | 48.14 | -1.62 (-3.26%) | 4,259,150 |
| 24 Mar 2022 | CNY | 51 | 52.43 | 49.58 | 49.76 | 49.76 | -3.74 (-6.99%) | 5,747,050 |
| 23 Mar 2022 | CNY | 50.98 | 55.57 | 49 | 53.5 | 53.5 | 0.0 (0.0%) | 8,501,760 |
