| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 31.76 | 31.76 | 30.5 | 30.52 | 30.52 | -1.32 (-4.15%) | 3,425,859 |
| 12 Apr 2022 | CNY | 31.99 | 32.6 | 30.75 | 31.84 | 31.84 | -0.14 (-0.44%) | 4,347,114 |
| 11 Apr 2022 | CNY | 33.9 | 34.23 | 31.84 | 31.98 | 31.98 | -2.4 (-6.98%) | 4,074,696 |
| 8 Apr 2022 | CNY | 33.7 | 34.38 | 31.78 | 34.38 | 34.38 | +0.91 (+2.72%) | 5,725,270 |
| 7 Apr 2022 | CNY | 33.5 | 34.01 | 33.3 | 33.47 | 33.47 | -0.23 (-0.68%) | 2,781,419 |
| 6 Apr 2022 | CNY | 35.94 | 35.94 | 33.37 | 33.7 | 33.7 | -2.3 (-6.39%) | 7,146,568 |
| 1 Apr 2022 | CNY | 35.6 | 36.55 | 35.17 | 36 | 36 | -0.03 (-0.08%) | 2,389,973 |
| 31 Mar 2022 | CNY | 36.75 | 36.85 | 35.79 | 36.03 | 36.03 | -0.96 (-2.60%) | 3,115,687 |
| 30 Mar 2022 | CNY | 35.77 | 37.2 | 35.77 | 36.99 | 36.99 | +1.28 (+3.58%) | 3,995,010 |
| 29 Mar 2022 | CNY | 37.35 | 37.55 | 35.62 | 35.71 | 35.71 | -1.62 (-4.34%) | 4,301,053 |
| 28 Mar 2022 | CNY | 36.62 | 37.4 | 35.55 | 37.33 | 37.33 | +0.69 (+1.88%) | 3,531,276 |
| 25 Mar 2022 | CNY | 37.26 | 38.45 | 36.64 | 36.64 | 36.64 | -0.67 (-1.80%) | 4,069,189 |
| 24 Mar 2022 | CNY | 38.3 | 38.3 | 36.95 | 37.31 | 37.31 | -1.31 (-3.39%) | 4,986,663 |
| 23 Mar 2022 | CNY | 38.6 | 39.18 | 38.1 | 38.62 | 38.62 | -0.06 (-0.16%) | 5,156,222 |
| 22 Mar 2022 | CNY | 39.94 | 40.08 | 38.6 | 38.68 | 38.68 | -1.57 (-3.90%) | 5,801,962 |
| 21 Mar 2022 | CNY | 41.01 | 41.49 | 39.51 | 40.25 | 40.25 | -0.99 (-2.40%) | 8,793,232 |
| 18 Mar 2022 | CNY | 40.98 | 42.34 | 39.99 | 41.24 | 41.24 | +0.12 (+0.29%) | 14,738,262 |
| 17 Mar 2022 | CNY | 40 | 41.12 | 39.56 | 41.12 | 41.12 | +3.74 (+10.01%) | 12,794,908 |
| 16 Mar 2022 | CNY | 36.42 | 37.7 | 34.21 | 37.38 | 37.38 | +1.69 (+4.74%) | 6,659,693 |
| 15 Mar 2022 | CNY | 36.8 | 37.66 | 34.77 | 35.69 | 35.69 | -1.31 (-3.54%) | 5,696,259 |
| 14 Mar 2022 | CNY | 38.46 | 38.79 | 37 | 37 | 37 | -1.88 (-4.84%) | 4,632,351 |
| 11 Mar 2022 | CNY | 38.8 | 39.3 | 38.12 | 38.88 | 38.88 | -0.92 (-2.31%) | 5,548,961 |
| 10 Mar 2022 | CNY | 42 | 42.3 | 39.77 | 39.8 | 39.8 | -0.77 (-1.90%) | 10,104,080 |
| 9 Mar 2022 | CNY | 39.24 | 40.57 | 38.5 | 40.57 | 40.57 | +1.29 (+3.28%) | 11,221,292 |
| 8 Mar 2022 | CNY | 38 | 40.88 | 36.76 | 39.28 | 39.28 | +1.37 (+3.61%) | 9,441,198 |
| 7 Mar 2022 | CNY | 39 | 39.19 | 37.01 | 37.91 | 37.91 | -1.48 (-3.76%) | 6,049,987 |
| 4 Mar 2022 | CNY | 38.05 | 40.35 | 37.82 | 39.39 | 39.39 | +0.4 (+1.03%) | 7,418,894 |
| 3 Mar 2022 | CNY | 40.08 | 40.45 | 38.75 | 38.99 | 38.99 | -0.31 (-0.79%) | 6,048,150 |
| 2 Mar 2022 | CNY | 39.27 | 39.45 | 38.22 | 39.3 | 39.3 | +0.08 (+0.20%) | 4,193,185 |
| 1 Mar 2022 | CNY | 39.65 | 39.74 | 38.64 | 39.22 | 39.22 | -0.37 (-0.93%) | 4,470,322 |
