| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 47.01 | 48.09 | 45.88 | 47.27 | 47.27 | +0.24 (+0.51%) | 705,100 |
| 31 Mar 2022 | CNY | 46.48 | 48.64 | 46.48 | 47.03 | 47.03 | +0.29 (+0.62%) | 1,422,791 |
| 30 Mar 2022 | CNY | 46.96 | 47.5 | 46.51 | 46.74 | 46.74 | +0.29 (+0.62%) | 830,834 |
| 29 Mar 2022 | CNY | 47.98 | 49.19 | 46.24 | 46.45 | 46.45 | -1.37 (-2.86%) | 1,042,522 |
| 28 Mar 2022 | CNY | 48.82 | 48.89 | 46.6 | 47.82 | 47.82 | -1.18 (-2.41%) | 1,024,400 |
| 25 Mar 2022 | CNY | 49 | 50.8 | 48.56 | 49 | 49 | 0.0 (0.0%) | 1,134,317 |
| 24 Mar 2022 | CNY | 48.59 | 49.96 | 47.56 | 49 | 49 | +0.05 (+0.10%) | 1,337,200 |
| 23 Mar 2022 | CNY | 49.1 | 49.79 | 48.01 | 48.95 | 48.95 | -0.29 (-0.59%) | 1,219,700 |
| 22 Mar 2022 | CNY | 46.79 | 49.3 | 46.72 | 49.24 | 49.24 | +1.99 (+4.21%) | 1,510,000 |
| 21 Mar 2022 | CNY | 46.65 | 48.45 | 46.54 | 47.25 | 47.25 | +0.6 (+1.29%) | 1,438,466 |
| 18 Mar 2022 | CNY | 47.68 | 47.68 | 45.39 | 46.65 | 46.65 | +0.11 (+0.24%) | 1,261,824 |
| 17 Mar 2022 | CNY | 45.5 | 47.58 | 44.75 | 46.54 | 46.54 | +1.44 (+3.19%) | 1,800,215 |
| 16 Mar 2022 | CNY | 45.24 | 46.3 | 43.61 | 45.1 | 45.1 | +0.15 (+0.33%) | 1,734,192 |
| 15 Mar 2022 | CNY | 48.5 | 49.48 | 44.55 | 44.95 | 44.95 | -3.94 (-8.06%) | 2,357,324 |
| 14 Mar 2022 | CNY | 49.06 | 50.08 | 48.58 | 48.89 | 48.89 | -0.61 (-1.23%) | 1,575,267 |
| 11 Mar 2022 | CNY | 48.3 | 49.73 | 47.07 | 49.5 | 49.5 | +1.1 (+2.27%) | 1,491,200 |
| 10 Mar 2022 | CNY | 48.78 | 50.81 | 48.1 | 48.4 | 48.4 | -0.27 (-0.55%) | 2,075,991 |
| 9 Mar 2022 | CNY | 50.38 | 50.89 | 47.47 | 48.67 | 48.67 | -0.47 (-0.96%) | 2,132,400 |
| 8 Mar 2022 | CNY | 50.66 | 51.56 | 49.02 | 49.14 | 49.14 | -1.41 (-2.79%) | 2,222,630 |
| 7 Mar 2022 | CNY | 51.09 | 52.97 | 49.98 | 50.55 | 50.55 | -0.35 (-0.69%) | 2,867,457 |
| 4 Mar 2022 | CNY | 53.77 | 53.9 | 50.38 | 50.9 | 50.9 | -2.87 (-5.34%) | 3,396,800 |
| 3 Mar 2022 | CNY | 56.36 | 56.65 | 53.77 | 53.77 | 53.77 | -1.23 (-2.24%) | 3,494,856 |
| 2 Mar 2022 | CNY | 55.26 | 55.8 | 53.5 | 55 | 55 | +0.71 (+1.31%) | 3,699,732 |
| 1 Mar 2022 | CNY | 57.07 | 58.5 | 53.36 | 54.29 | 54.29 | -2.78 (-4.87%) | 6,361,954 |
| 28 Feb 2022 | CNY | 52.73 | 57.07 | 51.82 | 57.07 | 57.07 | +5.19 (+10.00%) | 5,663,282 |
| 25 Feb 2022 | CNY | 48.4 | 52.97 | 48.3 | 51.88 | 51.88 | +3.73 (+7.75%) | 3,998,135 |
| 24 Feb 2022 | CNY | 47.2 | 49.88 | 46.51 | 48.15 | 48.15 | +1.1 (+2.34%) | 2,281,500 |
| 23 Feb 2022 | CNY | 46.33 | 47.28 | 46.01 | 47.05 | 47.05 | +1.05 (+2.28%) | 816,100 |
| 22 Feb 2022 | CNY | 46 | 46.89 | 45.18 | 46 | 46 | -1.1 (-2.34%) | 1,028,400 |
| 21 Feb 2022 | CNY | 47.14 | 47.45 | 45.6 | 47.1 | 47.1 | -0.09 (-0.19%) | 911,273 |
