| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 50.79 | 51.55 | 50.2 | 50.49 | 50.49 | -0.82 (-1.60%) | 6,736,211 |
| 12 Apr 2022 | CNY | 51.6 | 51.8 | 50.16 | 51.31 | 51.31 | -0.8 (-1.54%) | 7,796,044 |
| 11 Apr 2022 | CNY | 54.01 | 54.5 | 51.66 | 52.11 | 52.11 | -1.61 (-3.00%) | 11,092,800 |
| 8 Apr 2022 | CNY | 50 | 54.35 | 49.91 | 53.72 | 53.72 | +3.72 (+7.44%) | 15,020,502 |
| 7 Apr 2022 | CNY | 50.23 | 51.78 | 50 | 50 | 50 | -0.67 (-1.32%) | 5,116,618 |
| 6 Apr 2022 | CNY | 51.3 | 51.68 | 50.22 | 50.67 | 50.67 | -1.16 (-2.24%) | 5,306,532 |
| 1 Apr 2022 | CNY | 52.17 | 52.35 | 50.91 | 51.83 | 51.83 | -0.22 (-0.42%) | 3,747,119 |
| 31 Mar 2022 | CNY | 52.85 | 53.46 | 51.73 | 52.05 | 52.05 | -0.81 (-1.53%) | 4,952,924 |
| 30 Mar 2022 | CNY | 50.12 | 52.88 | 50.12 | 52.86 | 52.86 | +2.89 (+5.78%) | 6,793,824 |
| 29 Mar 2022 | CNY | 51.33 | 51.84 | 49.9 | 49.97 | 49.97 | -1.35 (-2.63%) | 5,506,579 |
| 28 Mar 2022 | CNY | 52.39 | 52.39 | 50.63 | 51.32 | 51.32 | -0.68 (-1.31%) | 4,538,943 |
| 25 Mar 2022 | CNY | 54.01 | 54.7 | 51.98 | 52 | 52 | -2.33 (-4.29%) | 6,186,052 |
| 24 Mar 2022 | CNY | 54.89 | 56.66 | 54 | 54.33 | 54.33 | -0.57 (-1.04%) | 5,305,242 |
| 23 Mar 2022 | CNY | 54.69 | 55.49 | 54.15 | 54.9 | 54.9 | +0.19 (+0.35%) | 4,308,659 |
| 22 Mar 2022 | CNY | 55.6 | 55.62 | 54.22 | 54.71 | 54.71 | -0.46 (-0.83%) | 2,451,468 |
| 21 Mar 2022 | CNY | 55.77 | 55.94 | 54.53 | 55.17 | 55.17 | +0.02 (+0.04%) | 3,440,353 |
| 18 Mar 2022 | CNY | 55.28 | 55.75 | 54.53 | 55.15 | 55.15 | -0.44 (-0.79%) | 4,645,914 |
| 17 Mar 2022 | CNY | 53.8 | 56.31 | 53.8 | 55.59 | 55.59 | +2.31 (+4.34%) | 6,544,032 |
| 16 Mar 2022 | CNY | 53.22 | 53.43 | 50.37 | 53.28 | 53.28 | +0.84 (+1.60%) | 7,781,733 |
| 15 Mar 2022 | CNY | 54.96 | 55.3 | 52.22 | 52.44 | 52.44 | -3.06 (-5.51%) | 5,742,597 |
| 14 Mar 2022 | CNY | 56.87 | 56.87 | 55.31 | 55.5 | 55.5 | -1.76 (-3.07%) | 3,171,917 |
| 11 Mar 2022 | CNY | 55.14 | 57.28 | 54.08 | 57.26 | 57.26 | +1.51 (+2.71%) | 5,933,231 |
| 10 Mar 2022 | CNY | 56.56 | 57.2 | 55.3 | 55.75 | 55.75 | +0.07 (+0.13%) | 6,164,173 |
| 9 Mar 2022 | CNY | 56.7 | 57.25 | 53.36 | 55.68 | 55.68 | -0.95 (-1.68%) | 5,618,005 |
| 8 Mar 2022 | CNY | 57.8 | 59.22 | 56.2 | 56.63 | 56.63 | -1.97 (-3.36%) | 5,964,032 |
| 7 Mar 2022 | CNY | 61.84 | 61.84 | 58.46 | 58.6 | 58.6 | -3.25 (-5.25%) | 6,425,938 |
| 4 Mar 2022 | CNY | 62.41 | 63.18 | 61.31 | 61.85 | 61.85 | -1.31 (-2.07%) | 4,335,884 |
| 3 Mar 2022 | CNY | 66.36 | 67 | 62.66 | 63.16 | 63.16 | -3.2 (-4.82%) | 8,437,645 |
| 2 Mar 2022 | CNY | 66.97 | 66.99 | 66.1 | 66.36 | 66.36 | -0.63 (-0.94%) | 1,878,687 |
| 1 Mar 2022 | CNY | 67.01 | 68.8 | 66.55 | 66.99 | 66.99 | +0.01 (+0.01%) | 3,190,699 |
