| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 36.24 | 36.24 | 34.15 | 34.9 | 34.9 | -1.4 (-3.86%) | 1,831,585 |
| 12 Apr 2022 | CNY | 37.76 | 38.16 | 35.51 | 36.3 | 36.3 | -1.63 (-4.30%) | 2,137,011 |
| 11 Apr 2022 | CNY | 40.66 | 40.66 | 37.42 | 37.93 | 37.93 | -2.13 (-5.32%) | 1,645,476 |
| 8 Apr 2022 | CNY | 39.8 | 40.85 | 39.68 | 40.06 | 40.06 | +0.35 (+0.88%) | 658,978 |
| 7 Apr 2022 | CNY | 39.77 | 40.17 | 39.41 | 39.71 | 39.71 | -0.39 (-0.97%) | 527,208 |
| 6 Apr 2022 | CNY | 40 | 40.3 | 38.8 | 40.1 | 40.1 | 0.0 (0.0%) | 892,400 |
| 1 Apr 2022 | CNY | 40.42 | 41.14 | 39.75 | 40.1 | 40.1 | -0.47 (-1.16%) | 806,793 |
| 31 Mar 2022 | CNY | 40.48 | 40.96 | 39.01 | 40.57 | 40.57 | +0.05 (+0.12%) | 1,500,590 |
| 30 Mar 2022 | CNY | 39.49 | 40.6 | 39.15 | 40.52 | 40.52 | +1.22 (+3.10%) | 892,612 |
| 29 Mar 2022 | CNY | 40.38 | 40.48 | 38.5 | 39.3 | 39.3 | -0.87 (-2.17%) | 1,538,085 |
| 28 Mar 2022 | CNY | 41.42 | 41.42 | 39.88 | 40.17 | 40.17 | -1.28 (-3.09%) | 913,888 |
| 25 Mar 2022 | CNY | 43.43 | 43.43 | 41 | 41.45 | 41.45 | -1.3 (-3.04%) | 755,282 |
| 24 Mar 2022 | CNY | 43.19 | 43.62 | 42.39 | 42.75 | 42.75 | -1.05 (-2.40%) | 719,117 |
| 23 Mar 2022 | CNY | 43.88 | 44.1 | 43.1 | 43.8 | 43.8 | +0.05 (+0.11%) | 571,369 |
| 22 Mar 2022 | CNY | 44.22 | 44.22 | 43.04 | 43.75 | 43.75 | -0.05 (-0.11%) | 577,761 |
| 21 Mar 2022 | CNY | 42.83 | 43.99 | 41.58 | 43.8 | 43.8 | +1 (+2.34%) | 1,364,106 |
| 18 Mar 2022 | CNY | 41.05 | 42.88 | 39.58 | 42.8 | 42.8 | +1.4 (+3.38%) | 2,665,269 |
| 17 Mar 2022 | CNY | 40.46 | 42.12 | 40.17 | 41.4 | 41.4 | +0.89 (+2.20%) | 2,213,703 |
| 16 Mar 2022 | CNY | 38.16 | 40.68 | 36.3 | 40.51 | 40.51 | +2.91 (+7.74%) | 1,696,131 |
| 15 Mar 2022 | CNY | 39.19 | 39.6 | 37.6 | 37.6 | 37.6 | -1.85 (-4.69%) | 1,361,764 |
| 14 Mar 2022 | CNY | 39.91 | 40.55 | 39.14 | 39.45 | 39.45 | -1.05 (-2.59%) | 1,236,158 |
| 11 Mar 2022 | CNY | 41.61 | 41.61 | 38.01 | 40.5 | 40.5 | -1.29 (-3.09%) | 2,442,962 |
| 10 Mar 2022 | CNY | 40 | 42.54 | 40 | 41.79 | 41.79 | +3.1 (+8.01%) | 3,514,881 |
| 9 Mar 2022 | CNY | 38.68 | 39.2 | 37.51 | 38.69 | 38.69 | +0.26 (+0.68%) | 1,024,403 |
| 8 Mar 2022 | CNY | 38.5 | 39.49 | 37.65 | 38.43 | 38.43 | -0.15 (-0.39%) | 1,680,634 |
| 7 Mar 2022 | CNY | 39.91 | 39.91 | 38.38 | 38.58 | 38.58 | -1.72 (-4.27%) | 1,820,994 |
| 4 Mar 2022 | CNY | 39.78 | 41.13 | 39.68 | 40.3 | 40.3 | +0.22 (+0.55%) | 1,284,928 |
| 3 Mar 2022 | CNY | 40.78 | 40.89 | 39.6 | 40.08 | 40.08 | -0.7 (-1.72%) | 1,248,379 |
| 2 Mar 2022 | CNY | 41 | 41.8 | 40.3 | 40.78 | 40.78 | -0.66 (-1.59%) | 940,900 |
| 1 Mar 2022 | CNY | 41.49 | 41.95 | 40.61 | 41.44 | 41.44 | +0.29 (+0.70%) | 1,473,832 |
