| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 39.68 | 40.1 | 39.54 | 39.7 | 39.7 | +0.01 (+0.03%) | 451,700 |
| 31 Mar 2022 | CNY | 40.45 | 40.65 | 39.64 | 39.69 | 39.69 | -0.73 (-1.81%) | 762,040 |
| 30 Mar 2022 | CNY | 40.28 | 40.7 | 40.06 | 40.42 | 40.42 | +0.14 (+0.35%) | 473,800 |
| 29 Mar 2022 | CNY | 40.49 | 41.06 | 40 | 40.28 | 40.28 | -0.18 (-0.44%) | 472,400 |
| 28 Mar 2022 | CNY | 41.28 | 41.28 | 40.08 | 40.46 | 40.46 | -0.94 (-2.27%) | 1,247,776 |
| 25 Mar 2022 | CNY | 41.59 | 41.9 | 41.12 | 41.4 | 41.4 | -0.18 (-0.43%) | 580,780 |
| 24 Mar 2022 | CNY | 42.17 | 42.18 | 41.28 | 41.58 | 41.58 | -0.58 (-1.38%) | 703,040 |
| 23 Mar 2022 | CNY | 42 | 42.8 | 41.92 | 42.16 | 42.16 | -0.01 (-0.02%) | 907,640 |
| 22 Mar 2022 | CNY | 41.46 | 42.95 | 41.29 | 42.17 | 42.17 | +0.28 (+0.67%) | 1,129,820 |
| 21 Mar 2022 | CNY | 39.88 | 42.38 | 39.88 | 41.89 | 41.89 | +1.52 (+3.77%) | 1,539,077 |
| 18 Mar 2022 | CNY | 40.79 | 40.8 | 39.88 | 40.37 | 40.37 | +0.07 (+0.17%) | 864,780 |
| 17 Mar 2022 | CNY | 40.01 | 40.79 | 39.81 | 40.3 | 40.3 | +0.44 (+1.10%) | 1,310,920 |
| 16 Mar 2022 | CNY | 39.66 | 40.47 | 38.38 | 39.86 | 39.86 | +0.17 (+0.43%) | 1,496,543 |
| 15 Mar 2022 | CNY | 39.98 | 40.78 | 39.36 | 39.69 | 39.69 | -0.31 (-0.78%) | 1,553,056 |
| 14 Mar 2022 | CNY | 40.07 | 40.79 | 39.35 | 40 | 40 | -0.65 (-1.60%) | 1,586,060 |
| 11 Mar 2022 | CNY | 39.1 | 40.67 | 39.02 | 40.65 | 40.65 | +0.85 (+2.14%) | 1,838,700 |
| 10 Mar 2022 | CNY | 41.31 | 41.47 | 39.73 | 39.8 | 39.8 | -0.76 (-1.87%) | 2,248,060 |
| 9 Mar 2022 | CNY | 40.32 | 40.99 | 37.18 | 40.56 | 40.56 | +0.25 (+0.62%) | 2,906,398 |
| 8 Mar 2022 | CNY | 40.39 | 41.73 | 39.8 | 40.31 | 40.31 | +0.02 (+0.05%) | 1,435,809 |
| 7 Mar 2022 | CNY | 41.8 | 41.9 | 40.03 | 40.29 | 40.29 | -1.61 (-3.84%) | 2,197,800 |
| 4 Mar 2022 | CNY | 43.06 | 43.07 | 41.75 | 41.9 | 41.9 | -1.16 (-2.69%) | 2,187,436 |
| 3 Mar 2022 | CNY | 43.94 | 44.78 | 43 | 43.06 | 43.06 | -0.88 (-2.00%) | 2,384,308 |
| 2 Mar 2022 | CNY | 44.44 | 44.44 | 43.6 | 43.94 | 43.94 | -0.51 (-1.15%) | 981,820 |
| 1 Mar 2022 | CNY | 44.49 | 45.6 | 44 | 44.45 | 44.45 | -0.04 (-0.09%) | 1,201,380 |
| 28 Feb 2022 | CNY | 44.5 | 45.37 | 43.66 | 44.49 | 44.49 | -0.46 (-1.02%) | 1,924,000 |
| 25 Feb 2022 | CNY | 44.61 | 45.8 | 44.12 | 44.95 | 44.95 | +0.67 (+1.51%) | 1,681,400 |
| 24 Feb 2022 | CNY | 46.4 | 46.95 | 43.89 | 44.28 | 44.28 | -2.13 (-4.59%) | 3,562,508 |
| 23 Feb 2022 | CNY | 42.99 | 47.09 | 42.75 | 46.41 | 46.41 | +3.54 (+8.26%) | 3,858,798 |
| 22 Feb 2022 | CNY | 43.38 | 43.38 | 42.53 | 42.87 | 42.87 | -0.51 (-1.18%) | 1,138,532 |
| 21 Feb 2022 | CNY | 43.19 | 43.74 | 42.82 | 43.38 | 43.38 | +0.2 (+0.46%) | 1,083,772 |
