| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 37.53 | 37.6 | 35.81 | 37.1 | 37.1 | -0.43 (-1.15%) | 2,574,031 |
| 11 Apr 2022 | CNY | 40.09 | 40.09 | 36.88 | 37.53 | 37.53 | -2.67 (-6.64%) | 4,319,408 |
| 8 Apr 2022 | CNY | 39.9 | 40.73 | 39.1 | 40.2 | 40.2 | +0.51 (+1.28%) | 3,647,540 |
| 7 Apr 2022 | CNY | 40.4 | 40.7 | 39.33 | 39.69 | 39.69 | -0.99 (-2.43%) | 1,897,140 |
| 6 Apr 2022 | CNY | 41.84 | 41.99 | 40 | 40.68 | 40.68 | -1.17 (-2.80%) | 2,140,267 |
| 1 Apr 2022 | CNY | 40.95 | 42.36 | 40.66 | 41.85 | 41.85 | +0.9 (+2.20%) | 2,973,256 |
| 31 Mar 2022 | CNY | 42.94 | 43.14 | 40.32 | 40.95 | 40.95 | -1.99 (-4.63%) | 3,788,100 |
| 30 Mar 2022 | CNY | 41.8 | 43.44 | 41.47 | 42.94 | 42.94 | +1.66 (+4.02%) | 3,735,670 |
| 29 Mar 2022 | CNY | 42.3 | 42.8 | 40.09 | 41.28 | 41.28 | -1.02 (-2.41%) | 2,428,500 |
| 28 Mar 2022 | CNY | 42.51 | 42.82 | 41.59 | 42.3 | 42.3 | -0.8 (-1.86%) | 1,728,881 |
| 25 Mar 2022 | CNY | 44.8 | 44.8 | 42.6 | 43.1 | 43.1 | -1.8 (-4.01%) | 3,386,990 |
| 24 Mar 2022 | CNY | 45.55 | 45.8 | 44.14 | 44.9 | 44.9 | -0.96 (-2.09%) | 2,391,898 |
| 23 Mar 2022 | CNY | 46.6 | 46.85 | 45.51 | 45.86 | 45.86 | -0.79 (-1.69%) | 2,853,360 |
| 22 Mar 2022 | CNY | 48.2 | 48.24 | 46.5 | 46.65 | 46.65 | -1.59 (-3.30%) | 3,275,177 |
| 21 Mar 2022 | CNY | 46.49 | 48.97 | 46.2 | 48.24 | 48.24 | +1.44 (+3.08%) | 4,953,258 |
| 18 Mar 2022 | CNY | 46.43 | 47.56 | 45.98 | 46.8 | 46.8 | -0.17 (-0.36%) | 2,386,882 |
| 17 Mar 2022 | CNY | 47.7 | 48.5 | 46.75 | 46.97 | 46.97 | -0.73 (-1.53%) | 3,977,416 |
| 16 Mar 2022 | CNY | 47 | 48.55 | 44.96 | 47.7 | 47.7 | +1.22 (+2.62%) | 5,752,700 |
| 15 Mar 2022 | CNY | 47.2 | 49.05 | 45.92 | 46.48 | 46.48 | -1.47 (-3.07%) | 5,137,800 |
| 14 Mar 2022 | CNY | 47.43 | 49.78 | 47 | 47.95 | 47.95 | +0.55 (+1.16%) | 7,795,240 |
| 11 Mar 2022 | CNY | 46.63 | 48.17 | 44.3 | 47.4 | 47.4 | +0.35 (+0.74%) | 7,139,154 |
| 10 Mar 2022 | CNY | 45.1 | 48.6 | 44.88 | 47.05 | 47.05 | +2.19 (+4.88%) | 10,580,964 |
| 9 Mar 2022 | CNY | 43.3 | 46.31 | 43.3 | 44.86 | 44.86 | +2.76 (+6.56%) | 12,382,749 |
| 8 Mar 2022 | CNY | 42.2 | 43.86 | 41.71 | 42.1 | 42.1 | +0.14 (+0.33%) | 2,916,488 |
| 7 Mar 2022 | CNY | 44.11 | 45.3 | 41.58 | 41.96 | 41.96 | -0.56 (-1.32%) | 3,325,965 |
| 4 Mar 2022 | CNY | 42.26 | 43.28 | 42.22 | 42.52 | 42.52 | -0.48 (-1.12%) | 1,143,122 |
| 3 Mar 2022 | CNY | 43.4 | 44 | 42.99 | 43 | 43 | -0.6 (-1.38%) | 1,193,640 |
| 2 Mar 2022 | CNY | 43 | 43.9 | 42.09 | 43.6 | 43.6 | +0.01 (+0.02%) | 2,050,000 |
| 1 Mar 2022 | CNY | 43.14 | 45.1 | 43 | 43.59 | 43.59 | +0.4 (+0.93%) | 2,603,554 |
| 28 Feb 2022 | CNY | 42.71 | 43.83 | 42.5 | 43.19 | 43.19 | +0.61 (+1.43%) | 1,441,240 |
