| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 50.8 | 51.19 | 50.11 | 50.47 | 50.47 | -0.69 (-1.35%) | 6,726,905 |
| 12 Apr 2022 | CNY | 51.3 | 51.4 | 49.51 | 51.16 | 51.16 | -0.15 (-0.29%) | 12,012,697 |
| 11 Apr 2022 | CNY | 53.09 | 53.32 | 50.99 | 51.31 | 51.31 | -2.07 (-3.88%) | 12,618,917 |
| 8 Apr 2022 | CNY | 53.95 | 54.6 | 52.85 | 53.38 | 53.38 | -0.78 (-1.44%) | 9,311,055 |
| 7 Apr 2022 | CNY | 53.25 | 55.68 | 53 | 54.16 | 54.16 | +0.81 (+1.52%) | 14,059,983 |
| 6 Apr 2022 | CNY | 56.27 | 56.3 | 52.72 | 53.35 | 53.35 | -3.14 (-5.56%) | 16,955,931 |
| 1 Apr 2022 | CNY | 55.95 | 56.73 | 55.66 | 56.49 | 56.49 | +0.2 (+0.36%) | 8,740,878 |
| 31 Mar 2022 | CNY | 57.03 | 57.18 | 55.65 | 56.29 | 56.29 | -1.06 (-1.85%) | 10,727,352 |
| 30 Mar 2022 | CNY | 57.8 | 58.17 | 56.25 | 57.35 | 57.35 | -0.51 (-0.88%) | 18,148,347 |
| 29 Mar 2022 | CNY | 60.99 | 61.4 | 57.75 | 57.86 | 57.86 | -1 (-1.70%) | 20,334,610 |
| 28 Mar 2022 | CNY | 58.91 | 60.36 | 58.58 | 58.86 | 58.86 | -0.94 (-1.57%) | 8,654,241 |
| 25 Mar 2022 | CNY | 59.12 | 62.54 | 58.75 | 59.8 | 59.8 | +0.69 (+1.17%) | 19,073,858 |
| 24 Mar 2022 | CNY | 58 | 60.3 | 57.8 | 59.11 | 59.11 | +0.36 (+0.61%) | 18,501,229 |
| 23 Mar 2022 | CNY | 55.51 | 59.78 | 55.38 | 58.75 | 58.75 | +2.9 (+5.19%) | 25,985,180 |
| 22 Mar 2022 | CNY | 55.89 | 56.8 | 55.08 | 55.85 | 55.85 | -0.15 (-0.27%) | 10,373,784 |
| 21 Mar 2022 | CNY | 55.03 | 56.8 | 55.03 | 56 | 56 | +0.83 (+1.50%) | 9,899,922 |
| 18 Mar 2022 | CNY | 55.8 | 55.9 | 54.31 | 55.17 | 55.17 | -1.03 (-1.83%) | 12,079,197 |
| 17 Mar 2022 | CNY | 57.24 | 57.77 | 55.93 | 56.2 | 56.2 | -0.55 (-0.97%) | 20,968,454 |
| 16 Mar 2022 | CNY | 55.83 | 57.15 | 54.1 | 56.75 | 56.75 | +1.74 (+3.16%) | 19,662,400 |
| 15 Mar 2022 | CNY | 55.75 | 57.5 | 55 | 55.01 | 55.01 | -1.33 (-2.36%) | 22,613,919 |
| 14 Mar 2022 | CNY | 54 | 56.99 | 53.81 | 56.34 | 56.34 | +1.44 (+2.62%) | 23,752,258 |
| 11 Mar 2022 | CNY | 52.8 | 54.96 | 52.16 | 54.9 | 54.9 | +1.52 (+2.85%) | 15,451,391 |
| 10 Mar 2022 | CNY | 51.93 | 54.3 | 51.93 | 53.38 | 53.38 | +1.99 (+3.87%) | 18,748,074 |
| 9 Mar 2022 | CNY | 51.25 | 51.66 | 47.45 | 51.39 | 51.39 | +0.34 (+0.67%) | 21,994,669 |
| 8 Mar 2022 | CNY | 53.15 | 53.8 | 50.93 | 51.05 | 51.05 | -2.52 (-4.70%) | 14,509,285 |
| 7 Mar 2022 | CNY | 54.83 | 55.12 | 53.52 | 53.57 | 53.57 | -0.76 (-1.40%) | 12,664,482 |
| 4 Mar 2022 | CNY | 55.2 | 55.59 | 53.86 | 54.33 | 54.33 | -0.9 (-1.63%) | 12,967,915 |
| 3 Mar 2022 | CNY | 57.18 | 57.24 | 55.17 | 55.23 | 55.23 | -1.89 (-3.31%) | 15,774,874 |
| 2 Mar 2022 | CNY | 58.1 | 58.36 | 56.8 | 57.12 | 57.12 | -0.91 (-1.57%) | 17,770,212 |
| 1 Mar 2022 | CNY | 56.56 | 58.88 | 55.96 | 58.03 | 58.03 | +1.99 (+3.55%) | 28,159,256 |
