| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 38.23 | 38.51 | 37.8 | 37.9 | 37.9 | -0.7 (-1.81%) | 1,204,700 |
| 12 Apr 2022 | CNY | 37.98 | 38.6 | 37.78 | 38.6 | 38.6 | +0.62 (+1.63%) | 824,038 |
| 11 Apr 2022 | CNY | 39.11 | 39.52 | 37.8 | 37.98 | 37.98 | -1.35 (-3.43%) | 1,329,358 |
| 8 Apr 2022 | CNY | 40 | 40.14 | 39.1 | 39.33 | 39.33 | -0.5 (-1.26%) | 870,707 |
| 7 Apr 2022 | CNY | 40.3 | 40.82 | 39.8 | 39.83 | 39.83 | -0.38 (-0.95%) | 791,575 |
| 6 Apr 2022 | CNY | 40.76 | 40.76 | 39.69 | 40.21 | 40.21 | -0.29 (-0.72%) | 1,004,100 |
| 1 Apr 2022 | CNY | 40.3 | 40.85 | 39.71 | 40.5 | 40.5 | +0.3 (+0.75%) | 1,221,497 |
| 31 Mar 2022 | CNY | 40.72 | 41.42 | 40.13 | 40.2 | 40.2 | -0.55 (-1.35%) | 942,752 |
| 30 Mar 2022 | CNY | 40.57 | 41.1 | 40.23 | 40.75 | 40.75 | +0.43 (+1.07%) | 735,152 |
| 29 Mar 2022 | CNY | 40.87 | 41.69 | 40 | 40.32 | 40.32 | -0.3 (-0.74%) | 1,098,834 |
| 28 Mar 2022 | CNY | 40.8 | 41.06 | 40.04 | 40.62 | 40.62 | -0.47 (-1.14%) | 999,822 |
| 25 Mar 2022 | CNY | 42.26 | 42.57 | 41.01 | 41.09 | 41.09 | -1.09 (-2.58%) | 920,371 |
| 24 Mar 2022 | CNY | 43.03 | 43.77 | 41.95 | 42.18 | 42.18 | -1.3 (-2.99%) | 1,397,496 |
| 23 Mar 2022 | CNY | 42.5 | 43.81 | 42.5 | 43.48 | 43.48 | +0.83 (+1.95%) | 1,518,429 |
| 22 Mar 2022 | CNY | 42.69 | 43.65 | 42.48 | 42.65 | 42.65 | -0.24 (-0.56%) | 1,479,194 |
| 21 Mar 2022 | CNY | 43.15 | 43.7 | 42.54 | 42.89 | 42.89 | -0.05 (-0.12%) | 1,005,489 |
| 18 Mar 2022 | CNY | 44.15 | 44.49 | 42.83 | 42.94 | 42.94 | -1.3 (-2.94%) | 1,239,864 |
| 17 Mar 2022 | CNY | 43.07 | 44.79 | 42.83 | 44.24 | 44.24 | +1.84 (+4.34%) | 1,388,668 |
| 16 Mar 2022 | CNY | 41.15 | 42.49 | 39.86 | 42.4 | 42.4 | +1.65 (+4.05%) | 2,062,737 |
| 15 Mar 2022 | CNY | 43.4 | 43.4 | 40.75 | 40.75 | 40.75 | -2.89 (-6.62%) | 2,300,890 |
| 14 Mar 2022 | CNY | 44.13 | 45.3 | 43.42 | 43.64 | 43.64 | -1.1 (-2.46%) | 2,453,047 |
| 11 Mar 2022 | CNY | 43.8 | 44.99 | 42.71 | 44.74 | 44.74 | +0.76 (+1.73%) | 1,555,100 |
| 10 Mar 2022 | CNY | 44.1 | 44.74 | 43.64 | 43.98 | 43.98 | +0.78 (+1.81%) | 1,665,401 |
| 9 Mar 2022 | CNY | 44.97 | 44.97 | 41.5 | 43.2 | 43.2 | -1.3 (-2.92%) | 2,396,900 |
| 8 Mar 2022 | CNY | 46.52 | 46.78 | 44 | 44.5 | 44.5 | -1.8 (-3.89%) | 2,645,411 |
| 7 Mar 2022 | CNY | 47.43 | 47.85 | 45.62 | 46.3 | 46.3 | -1.6 (-3.34%) | 2,469,700 |
| 4 Mar 2022 | CNY | 48 | 48.6 | 47.68 | 47.9 | 47.9 | -0.35 (-0.73%) | 1,209,054 |
| 3 Mar 2022 | CNY | 49.7 | 49.89 | 48.2 | 48.25 | 48.25 | -1.32 (-2.66%) | 1,778,394 |
| 2 Mar 2022 | CNY | 49.71 | 50.33 | 49.29 | 49.57 | 49.57 | -0.77 (-1.53%) | 1,630,963 |
| 1 Mar 2022 | CNY | 48.11 | 51.39 | 47.36 | 50.34 | 50.34 | +2.23 (+4.64%) | 3,499,641 |
