| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 50.8 | 52.49 | 49.95 | 52.03 | 52.03 | +1.41 (+2.79%) | 415,826 |
| 11 Apr 2022 | CNY | 52.85 | 52.85 | 49.49 | 50.62 | 50.62 | -1.99 (-3.78%) | 664,488 |
| 8 Apr 2022 | CNY | 53.73 | 54.4 | 52.36 | 52.61 | 52.61 | -1.39 (-2.57%) | 407,185 |
| 7 Apr 2022 | CNY | 55.5 | 55.99 | 53.8 | 54 | 54 | -1.4 (-2.53%) | 527,208 |
| 6 Apr 2022 | CNY | 53.4 | 56.25 | 53.01 | 55.4 | 55.4 | +1.9 (+3.55%) | 728,185 |
| 1 Apr 2022 | CNY | 53.46 | 53.89 | 52.64 | 53.5 | 53.5 | +0.14 (+0.26%) | 390,049 |
| 31 Mar 2022 | CNY | 54.63 | 54.96 | 53.07 | 53.36 | 53.36 | -1.34 (-2.45%) | 682,883 |
| 30 Mar 2022 | CNY | 54.39 | 55.14 | 53.71 | 54.7 | 54.7 | +0.25 (+0.46%) | 500,390 |
| 29 Mar 2022 | CNY | 56.16 | 56.26 | 54.01 | 54.45 | 54.45 | -1.11 (-2.00%) | 624,673 |
| 28 Mar 2022 | CNY | 56.69 | 56.78 | 55.05 | 55.56 | 55.56 | -0.96 (-1.70%) | 574,801 |
| 25 Mar 2022 | CNY | 57.12 | 57.98 | 56.21 | 56.52 | 56.52 | -0.31 (-0.55%) | 498,154 |
| 24 Mar 2022 | CNY | 57.29 | 57.61 | 56.08 | 56.83 | 56.83 | -0.84 (-1.46%) | 716,527 |
| 23 Mar 2022 | CNY | 57.4 | 58.48 | 57.29 | 57.67 | 57.67 | +0.29 (+0.51%) | 354,890 |
| 22 Mar 2022 | CNY | 57.61 | 59.33 | 57.37 | 57.38 | 57.38 | -1.92 (-3.24%) | 435,849 |
| 21 Mar 2022 | CNY | 56.94 | 59.48 | 56.5 | 59.3 | 59.3 | +2.39 (+4.20%) | 708,669 |
| 18 Mar 2022 | CNY | 57.92 | 58.2 | 56.8 | 56.91 | 56.91 | -1.83 (-3.12%) | 520,340 |
| 17 Mar 2022 | CNY | 55.98 | 58.96 | 55.68 | 58.74 | 58.74 | +3.54 (+6.41%) | 1,787,054 |
| 16 Mar 2022 | CNY | 54.51 | 56.34 | 53.4 | 55.2 | 55.2 | +1.2 (+2.22%) | 1,696,831 |
| 15 Mar 2022 | CNY | 55.31 | 56.16 | 54 | 54 | 54 | -1.48 (-2.67%) | 961,553 |
| 14 Mar 2022 | CNY | 56.59 | 57.87 | 55.24 | 55.48 | 55.48 | -1.91 (-3.33%) | 669,116 |
| 11 Mar 2022 | CNY | 56.02 | 57.58 | 55.49 | 57.39 | 57.39 | +0.21 (+0.37%) | 758,678 |
| 10 Mar 2022 | CNY | 58.28 | 59.14 | 56.93 | 57.18 | 57.18 | -0.41 (-0.71%) | 1,007,216 |
| 9 Mar 2022 | CNY | 59.65 | 60.17 | 55.56 | 57.59 | 57.59 | -2.01 (-3.37%) | 1,226,321 |
| 8 Mar 2022 | CNY | 61.44 | 61.92 | 59 | 59.6 | 59.6 | -2.09 (-3.39%) | 743,500 |
| 7 Mar 2022 | CNY | 62.5 | 63 | 61.3 | 61.69 | 61.69 | -1.05 (-1.67%) | 608,062 |
| 4 Mar 2022 | CNY | 61.93 | 63.2 | 61.5 | 62.74 | 62.74 | +0.24 (+0.38%) | 424,280 |
| 3 Mar 2022 | CNY | 64.53 | 65.08 | 62.1 | 62.5 | 62.5 | -2.03 (-3.15%) | 806,056 |
| 2 Mar 2022 | CNY | 65.45 | 65.45 | 63.74 | 64.53 | 64.53 | -0.92 (-1.41%) | 682,352 |
| 1 Mar 2022 | CNY | 66.3 | 66.35 | 64.4 | 65.45 | 65.45 | -0.43 (-0.65%) | 607,889 |
| 28 Feb 2022 | CNY | 65.78 | 66.48 | 64.58 | 65.88 | 65.88 | +0.23 (+0.35%) | 678,314 |
