| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 33.48 | 33.82 | 32.7 | 32.81 | 32.81 | -1.09 (-3.22%) | 3,101,488 |
| 12 Apr 2022 | CNY | 33.5 | 33.91 | 32.58 | 33.9 | 33.9 | +0.78 (+2.36%) | 4,104,616 |
| 11 Apr 2022 | CNY | 35 | 35 | 33.03 | 33.12 | 33.12 | -2.38 (-6.70%) | 6,036,306 |
| 8 Apr 2022 | CNY | 35.25 | 35.95 | 34.33 | 35.5 | 35.5 | +0.3 (+0.85%) | 4,933,015 |
| 7 Apr 2022 | CNY | 35.9 | 36.53 | 35.14 | 35.2 | 35.2 | -0.95 (-2.63%) | 4,294,937 |
| 6 Apr 2022 | CNY | 36.92 | 37.19 | 36.03 | 36.15 | 36.15 | -1.4 (-3.73%) | 4,357,557 |
| 1 Apr 2022 | CNY | 36.47 | 38.33 | 36.32 | 37.55 | 37.55 | +0.86 (+2.34%) | 5,318,000 |
| 31 Mar 2022 | CNY | 37.25 | 37.37 | 36.66 | 36.69 | 36.69 | -0.67 (-1.79%) | 4,958,293 |
| 30 Mar 2022 | CNY | 35.08 | 37.4 | 35.08 | 37.36 | 37.36 | +2.44 (+6.99%) | 8,504,311 |
| 29 Mar 2022 | CNY | 36.24 | 36.3 | 34.72 | 34.92 | 34.92 | -1.1 (-3.05%) | 4,872,558 |
| 28 Mar 2022 | CNY | 35.95 | 36.55 | 35.65 | 36.02 | 36.02 | -0.68 (-1.85%) | 4,732,116 |
| 25 Mar 2022 | CNY | 37.93 | 38.49 | 36.61 | 36.7 | 36.7 | -0.79 (-2.11%) | 5,306,089 |
| 24 Mar 2022 | CNY | 38.14 | 38.27 | 37.13 | 37.49 | 37.49 | -1.02 (-2.65%) | 5,446,127 |
| 23 Mar 2022 | CNY | 38.8 | 39 | 37.85 | 38.51 | 38.51 | -0.16 (-0.41%) | 4,425,798 |
| 22 Mar 2022 | CNY | 39 | 39.4 | 38.32 | 38.67 | 38.67 | -0.43 (-1.10%) | 4,787,300 |
| 21 Mar 2022 | CNY | 38.92 | 39.63 | 38.66 | 39.1 | 39.1 | +0.17 (+0.44%) | 6,735,302 |
| 18 Mar 2022 | CNY | 39.44 | 39.8 | 38.48 | 38.93 | 38.93 | -0.45 (-1.14%) | 11,435,371 |
| 17 Mar 2022 | CNY | 37 | 40.02 | 37 | 39.38 | 39.38 | +3 (+8.25%) | 20,176,665 |
| 16 Mar 2022 | CNY | 36 | 36.49 | 34.18 | 36.38 | 36.38 | +1.64 (+4.72%) | 9,355,091 |
| 15 Mar 2022 | CNY | 35.5 | 36.55 | 34.68 | 34.74 | 34.74 | -1.16 (-3.23%) | 6,128,763 |
| 14 Mar 2022 | CNY | 36.9 | 37.2 | 35.8 | 35.9 | 35.9 | -1.26 (-3.39%) | 4,188,698 |
| 11 Mar 2022 | CNY | 36.99 | 37.41 | 36.21 | 37.16 | 37.16 | -0.5 (-1.33%) | 4,967,600 |
| 10 Mar 2022 | CNY | 39.1 | 39.25 | 37.5 | 37.66 | 37.66 | -0.32 (-0.84%) | 7,526,080 |
| 9 Mar 2022 | CNY | 38.17 | 38.9 | 36.5 | 37.98 | 37.98 | +0.46 (+1.23%) | 6,805,734 |
| 8 Mar 2022 | CNY | 37.29 | 38.8 | 36.06 | 37.52 | 37.52 | +0.22 (+0.59%) | 6,549,412 |
| 7 Mar 2022 | CNY | 39.01 | 39.33 | 37.28 | 37.3 | 37.3 | -2.18 (-5.52%) | 6,450,733 |
| 4 Mar 2022 | CNY | 39 | 41.1 | 38.86 | 39.48 | 39.48 | -0.09 (-0.23%) | 6,873,996 |
| 3 Mar 2022 | CNY | 41.16 | 41.2 | 39.55 | 39.57 | 39.57 | -1.18 (-2.90%) | 3,910,027 |
| 2 Mar 2022 | CNY | 40.88 | 40.88 | 40.08 | 40.75 | 40.75 | -0.47 (-1.14%) | 3,929,632 |
| 1 Mar 2022 | CNY | 41.77 | 41.95 | 40.87 | 41.22 | 41.22 | -0.55 (-1.32%) | 5,072,907 |
