| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 37.2207 | 37.469 | 35.6828 | 37.1035 | 37.1035 | +0.186 (+0.50%) | 1,791,185 |
| 11 Apr 2022 | CNY | 38.7241 | 39.1862 | 36.6897 | 36.9172 | 36.9172 | -1.979 (-5.09%) | 1,710,275 |
| 8 Apr 2022 | CNY | 39.3724 | 39.9586 | 38.6966 | 38.8966 | 38.8966 | -0.552 (-1.40%) | 1,432,020 |
| 7 Apr 2022 | CNY | 40.4138 | 40.5931 | 39.2069 | 39.4483 | 39.4483 | -0.966 (-2.39%) | 2,348,420 |
| 6 Apr 2022 | CNY | 39.1517 | 40.9586 | 39.0759 | 40.4138 | 40.4138 | +1.028 (+2.61%) | 3,092,415 |
| 1 Apr 2022 | CNY | 36.9241 | 40.6207 | 36.9241 | 39.3862 | 39.3862 | +1.821 (+4.85%) | 3,788,603 |
| 31 Mar 2022 | CNY | 37.2828 | 38.9655 | 37.1586 | 37.5655 | 37.5655 | +1.338 (+3.69%) | 2,693,443 |
| 30 Mar 2022 | CNY | 36.2552 | 36.4 | 35.5241 | 36.2276 | 36.2276 | +0.234 (+0.65%) | 1,216,589 |
| 29 Mar 2022 | CNY | 37.4207 | 37.7172 | 35.4483 | 35.9931 | 35.9931 | -1.455 (-3.89%) | 1,966,104 |
| 28 Mar 2022 | CNY | 35.1035 | 38.9931 | 34.731 | 37.4483 | 37.4483 | +2 (+5.64%) | 2,307,892 |
| 25 Mar 2022 | CNY | 35.1517 | 36.069 | 34.8621 | 35.4483 | 35.4483 | +0.29 (+0.82%) | 548,680 |
| 24 Mar 2022 | CNY | 34.7586 | 35.3103 | 34.7517 | 35.1586 | 35.1586 | +0.117 (+0.33%) | 410,785 |
| 23 Mar 2022 | CNY | 35.0345 | 35.5724 | 34.9172 | 35.0414 | 35.0414 | -0.076 (-0.22%) | 511,487 |
| 22 Mar 2022 | CNY | 34.8345 | 35.5724 | 34.5035 | 35.1172 | 35.1172 | +0.283 (+0.81%) | 581,015 |
| 21 Mar 2022 | CNY | 35.1035 | 35.3517 | 34.5035 | 34.8345 | 34.8345 | -0.2 (-0.57%) | 598,560 |
| 18 Mar 2022 | CNY | 33.9517 | 35.1655 | 33.869 | 35.0345 | 35.0345 | +0.793 (+2.32%) | 759,713 |
| 17 Mar 2022 | CNY | 34.6207 | 35.0966 | 33.8138 | 34.2414 | 34.2414 | +0.041 (+0.12%) | 1,023,985 |
| 16 Mar 2022 | CNY | 34 | 34.2 | 31.7655 | 34.2 | 34.2 | +1.11 (+3.36%) | 1,263,965 |
| 15 Mar 2022 | CNY | 34.4 | 34.8207 | 33.0897 | 33.0897 | 33.0897 | -1.759 (-5.05%) | 952,360 |
| 14 Mar 2022 | CNY | 35.5172 | 36.1379 | 34.8 | 34.8483 | 34.8483 | -1.352 (-3.73%) | 688,170 |
| 11 Mar 2022 | CNY | 35.8483 | 36.269 | 34.8897 | 36.2 | 36.2 | -0.028 (-0.08%) | 797,500 |
| 10 Mar 2022 | CNY | 36.1724 | 36.6207 | 35.7241 | 36.2276 | 36.2276 | +0.71 (+2.00%) | 963,960 |
| 9 Mar 2022 | CNY | 36.5517 | 36.9103 | 34.2207 | 35.5172 | 35.5172 | -1.241 (-3.38%) | 1,212,055 |
| 8 Mar 2022 | CNY | 38.1103 | 38.5724 | 36.6621 | 36.7586 | 36.7586 | -1.365 (-3.58%) | 1,231,688 |
| 7 Mar 2022 | CNY | 39.0345 | 39.1655 | 37.8276 | 38.1241 | 38.1241 | -0.8 (-2.06%) | 1,146,017 |
| 4 Mar 2022 | CNY | 39.9724 | 40.5172 | 38.6897 | 38.9241 | 38.9241 | -1.207 (-3.01%) | 1,113,020 |
| 3 Mar 2022 | CNY | 41.0483 | 41.5655 | 40 | 40.131 | 40.131 | -1.11 (-2.69%) | 1,111,135 |
| 2 Mar 2022 | CNY | 41.1655 | 41.5104 | 40.4828 | 41.2414 | 41.2414 | -0.041 (-0.10%) | 1,106,205 |
| 1 Mar 2022 | CNY | 40.1793 | 41.3724 | 40.069 | 41.2828 | 41.2828 | +0.814 (+2.01%) | 1,547,208 |
| 28 Feb 2022 | CNY | 39.8621 | 41.0276 | 38.7517 | 40.469 | 40.469 | +0.683 (+1.72%) | 1,442,532 |
