| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 34.7 | 34.82 | 34.32 | 34.58 | 34.58 | +0.08 (+0.23%) | 2,148,073 |
| 13 Apr 2022 | CNY | 33.96 | 35.2 | 33.7 | 34.5 | 34.5 | +0.4 (+1.17%) | 3,090,364 |
| 12 Apr 2022 | CNY | 34 | 34.13 | 33.1 | 34.1 | 34.1 | -0.25 (-0.73%) | 2,922,264 |
| 11 Apr 2022 | CNY | 33.84 | 35.51 | 33.52 | 34.35 | 34.35 | +0.52 (+1.54%) | 4,409,071 |
| 8 Apr 2022 | CNY | 34.13 | 34.24 | 33.25 | 33.83 | 33.83 | -0.3 (-0.88%) | 2,429,978 |
| 7 Apr 2022 | CNY | 34.66 | 34.9 | 34.12 | 34.13 | 34.13 | -0.67 (-1.93%) | 2,160,100 |
| 6 Apr 2022 | CNY | 35.01 | 35.01 | 34.53 | 34.8 | 34.8 | -0.22 (-0.63%) | 1,839,994 |
| 1 Apr 2022 | CNY | 34.4 | 35.17 | 34.08 | 35.02 | 35.02 | +0.34 (+0.98%) | 2,679,056 |
| 31 Mar 2022 | CNY | 35.3 | 35.36 | 34.64 | 34.68 | 34.68 | -0.68 (-1.92%) | 2,619,400 |
| 30 Mar 2022 | CNY | 35.18 | 35.46 | 35.03 | 35.36 | 35.36 | +0.41 (+1.17%) | 1,782,114 |
| 29 Mar 2022 | CNY | 35.6 | 35.6 | 34.84 | 34.95 | 34.95 | -0.32 (-0.91%) | 1,972,657 |
| 28 Mar 2022 | CNY | 35.85 | 35.88 | 34.94 | 35.27 | 35.27 | -0.88 (-2.43%) | 2,408,994 |
| 25 Mar 2022 | CNY | 36.26 | 36.69 | 36.09 | 36.15 | 36.15 | -0.06 (-0.17%) | 2,005,694 |
| 24 Mar 2022 | CNY | 36.6 | 36.6 | 35.93 | 36.21 | 36.21 | -0.6 (-1.63%) | 2,328,900 |
| 23 Mar 2022 | CNY | 36.19 | 37.22 | 36.19 | 36.81 | 36.81 | +0.66 (+1.83%) | 3,402,430 |
| 22 Mar 2022 | CNY | 36.49 | 36.49 | 36.02 | 36.15 | 36.15 | -0.37 (-1.01%) | 2,100,566 |
| 21 Mar 2022 | CNY | 36.41 | 36.82 | 35.91 | 36.52 | 36.52 | +0.17 (+0.47%) | 2,600,974 |
| 18 Mar 2022 | CNY | 36.12 | 36.6 | 35.88 | 36.35 | 36.35 | +0.09 (+0.25%) | 2,543,106 |
| 17 Mar 2022 | CNY | 36.25 | 36.9 | 36.18 | 36.26 | 36.26 | +0.26 (+0.72%) | 3,701,394 |
| 16 Mar 2022 | CNY | 36.08 | 36.3 | 34.05 | 36 | 36 | +0.59 (+1.67%) | 3,929,770 |
| 15 Mar 2022 | CNY | 37.23 | 37.38 | 35.41 | 35.41 | 35.41 | -1.77 (-4.76%) | 3,765,592 |
| 14 Mar 2022 | CNY | 37.82 | 37.82 | 37.05 | 37.18 | 37.18 | -0.89 (-2.34%) | 2,009,952 |
| 11 Mar 2022 | CNY | 37.45 | 38.1 | 36.96 | 38.07 | 38.07 | +0.17 (+0.45%) | 2,622,646 |
| 10 Mar 2022 | CNY | 37.98 | 38.35 | 37.77 | 37.9 | 37.9 | +0.63 (+1.69%) | 2,734,103 |
| 9 Mar 2022 | CNY | 37.9 | 38.4 | 36.5 | 37.27 | 37.27 | -0.63 (-1.66%) | 3,470,860 |
| 8 Mar 2022 | CNY | 39.23 | 39.49 | 37.41 | 37.9 | 37.9 | -1.35 (-3.44%) | 4,468,662 |
| 7 Mar 2022 | CNY | 40.02 | 40.13 | 39.06 | 39.25 | 39.25 | -1.1 (-2.73%) | 4,039,419 |
| 4 Mar 2022 | CNY | 40.29 | 40.87 | 40.11 | 40.35 | 40.35 | -0.28 (-0.69%) | 3,110,516 |
| 3 Mar 2022 | CNY | 41.98 | 41.98 | 40.55 | 40.63 | 40.63 | -1.2 (-2.87%) | 6,463,254 |
| 2 Mar 2022 | CNY | 42.23 | 42.3 | 41.8 | 41.83 | 41.83 | -2.02 (-4.61%) | 7,518,396 |
