| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 41.6 | 42.38 | 41.17 | 41.7 | 41.7 | -0.45 (-1.07%) | 5,657,334 |
| 12 Apr 2022 | CNY | 40.35 | 42.24 | 39.92 | 42.15 | 42.15 | +1.8 (+4.46%) | 7,664,369 |
| 11 Apr 2022 | CNY | 41.17 | 41.17 | 40.01 | 40.35 | 40.35 | -1.02 (-2.47%) | 5,956,702 |
| 8 Apr 2022 | CNY | 42.05 | 42.29 | 41.21 | 41.37 | 41.37 | -0.53 (-1.26%) | 4,247,547 |
| 7 Apr 2022 | CNY | 42.21 | 43.02 | 41.67 | 41.9 | 41.9 | -0.45 (-1.06%) | 4,840,050 |
| 6 Apr 2022 | CNY | 42.7 | 43.14 | 42 | 42.35 | 42.35 | -0.67 (-1.56%) | 5,316,302 |
| 1 Apr 2022 | CNY | 41.5 | 43.6 | 41.49 | 43.02 | 43.02 | +0.92 (+2.19%) | 7,827,277 |
| 31 Mar 2022 | CNY | 41.59 | 42.37 | 41.31 | 42.1 | 42.1 | +0.26 (+0.62%) | 6,065,379 |
| 30 Mar 2022 | CNY | 40.8 | 41.88 | 40.53 | 41.84 | 41.84 | +1.77 (+4.42%) | 8,102,703 |
| 29 Mar 2022 | CNY | 41.22 | 41.49 | 39.98 | 40.07 | 40.07 | -1.11 (-2.70%) | 5,574,573 |
| 28 Mar 2022 | CNY | 41.54 | 41.8 | 40.6 | 41.18 | 41.18 | -1.19 (-2.81%) | 7,247,878 |
| 25 Mar 2022 | CNY | 43.55 | 43.79 | 42.23 | 42.37 | 42.37 | -0.98 (-2.26%) | 4,756,255 |
| 24 Mar 2022 | CNY | 44.05 | 44.05 | 43.04 | 43.35 | 43.35 | -0.96 (-2.17%) | 6,652,683 |
| 23 Mar 2022 | CNY | 44.18 | 44.66 | 43.81 | 44.31 | 44.31 | +0.19 (+0.43%) | 8,130,113 |
| 22 Mar 2022 | CNY | 44.27 | 44.69 | 43.7 | 44.12 | 44.12 | -0.29 (-0.65%) | 5,529,500 |
| 21 Mar 2022 | CNY | 44.38 | 44.72 | 44.05 | 44.41 | 44.41 | +0.03 (+0.07%) | 5,201,002 |
| 18 Mar 2022 | CNY | 44.2 | 44.83 | 43.83 | 44.38 | 44.38 | -0.12 (-0.27%) | 5,478,984 |
| 17 Mar 2022 | CNY | 43.65 | 45.77 | 43.33 | 44.5 | 44.5 | +1.31 (+3.03%) | 9,997,835 |
| 16 Mar 2022 | CNY | 42.77 | 43.5 | 40.88 | 43.19 | 43.19 | +0.92 (+2.18%) | 10,627,820 |
| 15 Mar 2022 | CNY | 42.95 | 44.5 | 42.08 | 42.27 | 42.27 | -2.65 (-5.90%) | 11,370,142 |
| 14 Mar 2022 | CNY | 46.3 | 46.3 | 44.1 | 44.92 | 44.92 | -2.21 (-4.69%) | 10,308,381 |
| 11 Mar 2022 | CNY | 47.25 | 47.77 | 46.04 | 47.13 | 47.13 | -0.87 (-1.81%) | 8,646,827 |
| 10 Mar 2022 | CNY | 48.6 | 49.2 | 47.49 | 48 | 48 | +1.71 (+3.69%) | 8,575,256 |
| 9 Mar 2022 | CNY | 46.01 | 47 | 44.53 | 46.29 | 46.29 | +0.36 (+0.78%) | 7,460,738 |
| 8 Mar 2022 | CNY | 47.86 | 48.5 | 45.55 | 45.93 | 45.93 | -1.15 (-2.44%) | 9,898,591 |
| 7 Mar 2022 | CNY | 49 | 49 | 46.8 | 47.08 | 47.08 | -2.12 (-4.31%) | 9,624,155 |
| 4 Mar 2022 | CNY | 49.52 | 50.07 | 48.75 | 49.2 | 49.2 | -0.7 (-1.40%) | 5,757,339 |
| 3 Mar 2022 | CNY | 52.38 | 52.68 | 49.9 | 49.9 | 49.9 | -2.46 (-4.70%) | 8,449,208 |
| 2 Mar 2022 | CNY | 52.9 | 53.17 | 51.83 | 52.36 | 52.36 | -1.07 (-2.00%) | 5,801,070 |
| 1 Mar 2022 | CNY | 52.35 | 53.67 | 52.15 | 53.43 | 53.43 | +1.28 (+2.45%) | 6,682,511 |
