| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 47.66 | 48.25 | 46.75 | 47.15 | 47.15 | -0.08 (-0.17%) | 5,907,482 |
| 31 Mar 2022 | CNY | 47.82 | 47.82 | 46.84 | 47.23 | 47.23 | -0.6 (-1.25%) | 3,726,540 |
| 30 Mar 2022 | CNY | 46.27 | 47.88 | 46.01 | 47.83 | 47.83 | +1.94 (+4.23%) | 7,205,600 |
| 29 Mar 2022 | CNY | 45.02 | 46.7 | 44.3 | 45.89 | 45.89 | +0.47 (+1.03%) | 9,356,850 |
| 28 Mar 2022 | CNY | 45.3 | 45.97 | 44.18 | 45.42 | 45.42 | -0.06 (-0.13%) | 9,624,320 |
| 25 Mar 2022 | CNY | 47.11 | 47.4 | 45.21 | 45.48 | 45.48 | -1.95 (-4.11%) | 9,440,840 |
| 24 Mar 2022 | CNY | 47.95 | 48.24 | 46.95 | 47.43 | 47.43 | -0.58 (-1.21%) | 6,005,660 |
| 23 Mar 2022 | CNY | 49.24 | 49.3 | 47.84 | 48.01 | 48.01 | -0.61 (-1.25%) | 5,895,575 |
| 22 Mar 2022 | CNY | 49.44 | 49.9 | 48 | 48.62 | 48.62 | -0.88 (-1.78%) | 6,112,732 |
| 21 Mar 2022 | CNY | 49.11 | 50.85 | 49 | 49.5 | 49.5 | -0.21 (-0.42%) | 6,419,434 |
| 18 Mar 2022 | CNY | 50.56 | 50.56 | 48.4 | 49.71 | 49.71 | -0.64 (-1.27%) | 5,769,553 |
| 17 Mar 2022 | CNY | 51.65 | 52.47 | 50.27 | 50.35 | 50.35 | -0.15 (-0.30%) | 6,861,745 |
| 16 Mar 2022 | CNY | 48.11 | 50.82 | 46.8 | 50.5 | 50.5 | +3.1 (+6.54%) | 9,758,328 |
| 15 Mar 2022 | CNY | 48.96 | 50.46 | 47.19 | 47.4 | 47.4 | -2.15 (-4.34%) | 8,133,957 |
| 14 Mar 2022 | CNY | 49 | 50.5 | 48.4 | 49.55 | 49.55 | +0.45 (+0.92%) | 14,085,452 |
| 11 Mar 2022 | CNY | 52.55 | 52.55 | 48.83 | 49.1 | 49.1 | -5.15 (-9.49%) | 20,522,241 |
| 10 Mar 2022 | CNY | 54.7 | 55.7 | 53.7 | 54.25 | 54.25 | +1.95 (+3.73%) | 8,797,723 |
| 9 Mar 2022 | CNY | 52.1 | 53.7 | 50.42 | 52.3 | 52.3 | +0.04 (+0.08%) | 7,185,900 |
| 8 Mar 2022 | CNY | 52.98 | 53.67 | 51.51 | 52.26 | 52.26 | -0.63 (-1.19%) | 6,792,406 |
| 7 Mar 2022 | CNY | 54.88 | 54.9 | 52.3 | 52.89 | 52.89 | -2.05 (-3.73%) | 7,485,566 |
| 4 Mar 2022 | CNY | 56.87 | 56.89 | 54.7 | 54.94 | 54.94 | -2.16 (-3.78%) | 7,029,251 |
| 3 Mar 2022 | CNY | 60.2 | 60.78 | 56.71 | 57.1 | 57.1 | -3.08 (-5.12%) | 8,604,480 |
| 2 Mar 2022 | CNY | 61.81 | 61.98 | 60.12 | 60.18 | 60.18 | -1.82 (-2.94%) | 4,140,159 |
| 1 Mar 2022 | CNY | 64.21 | 64.21 | 61.49 | 62 | 62 | -0.8 (-1.27%) | 4,191,939 |
| 28 Feb 2022 | CNY | 63.68 | 63.97 | 62.51 | 62.8 | 62.8 | -0.8 (-1.26%) | 3,502,112 |
| 25 Feb 2022 | CNY | 63.8 | 64.96 | 63.21 | 63.6 | 63.6 | +0.79 (+1.26%) | 3,651,099 |
| 24 Feb 2022 | CNY | 62.67 | 64 | 62 | 62.81 | 62.81 | -0.52 (-0.82%) | 3,987,906 |
| 23 Feb 2022 | CNY | 60.99 | 63.64 | 60.4 | 63.33 | 63.33 | +2.68 (+4.42%) | 6,079,659 |
| 22 Feb 2022 | CNY | 61.47 | 61.48 | 60.18 | 60.65 | 60.65 | -1.08 (-1.75%) | 4,662,257 |
| 21 Feb 2022 | CNY | 63.62 | 63.62 | 61.65 | 61.73 | 61.73 | -1.87 (-2.94%) | 5,262,656 |
