| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2022 | CNY | 31.78 | 33.7 | 31.13 | 33.7 | 33.7 | +2.05 (+6.48%) | 1,081,300 |
| 15 Apr 2022 | CNY | 32.6 | 32.6 | 31.3 | 31.65 | 31.65 | -0.95 (-2.91%) | 860,400 |
| 14 Apr 2022 | CNY | 32.54 | 33.33 | 32.08 | 32.6 | 32.6 | +0.7 (+2.19%) | 695,834 |
| 13 Apr 2022 | CNY | 33.16 | 33.16 | 31.83 | 31.9 | 31.9 | -1.46 (-4.38%) | 612,300 |
| 12 Apr 2022 | CNY | 33.18 | 33.37 | 32.22 | 33.36 | 33.36 | +0.2 (+0.60%) | 531,005 |
| 11 Apr 2022 | CNY | 34.49 | 34.92 | 32.81 | 33.16 | 33.16 | -1.61 (-4.63%) | 795,400 |
| 8 Apr 2022 | CNY | 35.4 | 36.18 | 34.23 | 34.77 | 34.77 | -0.59 (-1.67%) | 561,500 |
| 7 Apr 2022 | CNY | 36.38 | 36.51 | 35.15 | 35.36 | 35.36 | -1.01 (-2.78%) | 663,596 |
| 6 Apr 2022 | CNY | 36.16 | 36.53 | 35.51 | 36.37 | 36.37 | +7.57 (+26.28%) | 616,300 |
| 5 Apr 2022 | CNY | 28.2 | 28.8 | 28.2 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 4 Apr 2022 | CNY | 28.6 | 28.8 | 28.6 | 28.8 | 28.8 | -7.36 (-20.35%) | 0 |
| 1 Apr 2022 | CNY | 36.81 | 36.95 | 36.01 | 36.16 | 36.16 | -0.62 (-1.69%) | 461,296 |
| 31 Mar 2022 | CNY | 37.16 | 37.73 | 36.7 | 36.78 | 36.78 | -0.94 (-2.49%) | 543,053 |
| 30 Mar 2022 | CNY | 36.4 | 38.18 | 36.36 | 37.72 | 37.72 | +1.32 (+3.63%) | 913,700 |
| 29 Mar 2022 | CNY | 37.45 | 37.7 | 35.8 | 36.4 | 36.4 | -0.97 (-2.60%) | 1,012,567 |
| 28 Mar 2022 | CNY | 37.45 | 38.35 | 36.67 | 37.37 | 37.37 | -0.45 (-1.19%) | 852,586 |
| 25 Mar 2022 | CNY | 38.88 | 40.36 | 37.56 | 37.82 | 37.82 | -0.63 (-1.64%) | 1,342,407 |
| 24 Mar 2022 | CNY | 39.43 | 39.43 | 38 | 38.45 | 38.45 | -1.1 (-2.78%) | 1,043,500 |
| 23 Mar 2022 | CNY | 40.14 | 40.22 | 38.66 | 39.55 | 39.55 | -0.37 (-0.93%) | 1,262,620 |
| 22 Mar 2022 | CNY | 41.74 | 41.88 | 39.3 | 39.92 | 39.92 | -1.18 (-2.87%) | 2,621,556 |
| 21 Mar 2022 | CNY | 37.56 | 41.1 | 37.56 | 41.1 | 41.1 | +3.74 (+10.01%) | 1,195,400 |
| 18 Mar 2022 | CNY | 37.9 | 37.9 | 36.92 | 37.36 | 37.36 | -0.54 (-1.42%) | 634,800 |
| 17 Mar 2022 | CNY | 36.68 | 37.98 | 36.44 | 37.9 | 37.9 | +1.6 (+4.41%) | 1,221,900 |
| 16 Mar 2022 | CNY | 36.5 | 37.07 | 34.61 | 36.3 | 36.3 | +0.06 (+0.17%) | 1,112,100 |
| 15 Mar 2022 | CNY | 37.46 | 38.12 | 35.5 | 36.24 | 36.24 | -1.96 (-5.13%) | 884,300 |
| 14 Mar 2022 | CNY | 39.69 | 39.93 | 38.2 | 38.2 | 38.2 | -1.5 (-3.78%) | 614,100 |
| 11 Mar 2022 | CNY | 39.2 | 39.79 | 38.17 | 39.7 | 39.7 | -0.3 (-0.75%) | 773,200 |
| 10 Mar 2022 | CNY | 39.7 | 40.6 | 39.57 | 40 | 40 | +1.18 (+3.04%) | 788,100 |
| 9 Mar 2022 | CNY | 40 | 40.54 | 37.6 | 38.82 | 38.82 | -1.45 (-3.60%) | 1,164,456 |
| 8 Mar 2022 | CNY | 41.26 | 41.97 | 40 | 40.27 | 40.27 | -0.87 (-2.11%) | 804,000 |
