| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 57.51 | 61.53 | 57.5 | 61.32 | 61.32 | +3.57 (+6.18%) | 2,723,222 |
| 31 Mar 2022 | CNY | 57.31 | 58.01 | 57 | 57.75 | 57.75 | +0.15 (+0.26%) | 1,289,763 |
| 30 Mar 2022 | CNY | 57.5 | 58.15 | 56.78 | 57.6 | 57.6 | +0.25 (+0.44%) | 1,351,141 |
| 29 Mar 2022 | CNY | 55.2 | 57.77 | 54.78 | 57.35 | 57.35 | +2.2 (+3.99%) | 2,446,757 |
| 28 Mar 2022 | CNY | 54.5 | 55.2 | 53.6 | 55.15 | 55.15 | +0.65 (+1.19%) | 1,640,041 |
| 25 Mar 2022 | CNY | 55.41 | 56.15 | 54.28 | 54.5 | 54.5 | -1 (-1.80%) | 1,962,775 |
| 24 Mar 2022 | CNY | 54.18 | 55.5 | 53.22 | 55.5 | 55.5 | +1.21 (+2.23%) | 2,021,982 |
| 23 Mar 2022 | CNY | 54.76 | 54.76 | 53.55 | 54.29 | 54.29 | +0.33 (+0.61%) | 1,732,647 |
| 22 Mar 2022 | CNY | 52.44 | 54.46 | 51.61 | 53.96 | 53.96 | +1.52 (+2.90%) | 2,194,425 |
| 21 Mar 2022 | CNY | 49.86 | 52.5 | 49.37 | 52.44 | 52.44 | +2.54 (+5.09%) | 2,619,511 |
| 18 Mar 2022 | CNY | 49.66 | 51 | 49.4 | 49.9 | 49.9 | -0.14 (-0.28%) | 1,645,667 |
| 17 Mar 2022 | CNY | 49 | 51.98 | 47.45 | 50.04 | 50.04 | +0.97 (+1.98%) | 3,708,156 |
| 16 Mar 2022 | CNY | 50.63 | 51 | 48.75 | 49.07 | 49.07 | -1.13 (-2.25%) | 2,515,501 |
| 15 Mar 2022 | CNY | 51.6 | 51.75 | 49.17 | 50.2 | 50.2 | -2 (-3.83%) | 2,632,918 |
| 14 Mar 2022 | CNY | 52.39 | 52.5 | 51.34 | 52.2 | 52.2 | -0.2 (-0.38%) | 1,228,866 |
| 11 Mar 2022 | CNY | 51.33 | 52.44 | 50.89 | 52.4 | 52.4 | +0.6 (+1.16%) | 1,368,777 |
| 10 Mar 2022 | CNY | 53.17 | 53.5 | 51.72 | 51.8 | 51.8 | -0.59 (-1.13%) | 1,432,220 |
| 9 Mar 2022 | CNY | 52.19 | 53.15 | 49 | 52.39 | 52.39 | -0.79 (-1.49%) | 3,138,536 |
| 8 Mar 2022 | CNY | 53.22 | 54.5 | 51.69 | 53.18 | 53.18 | +0.28 (+0.53%) | 2,556,145 |
| 7 Mar 2022 | CNY | 53.38 | 54.18 | 52.66 | 52.9 | 52.9 | -1.05 (-1.95%) | 2,466,980 |
| 4 Mar 2022 | CNY | 54.16 | 54.98 | 53.52 | 53.95 | 53.95 | -0.21 (-0.39%) | 1,785,058 |
| 3 Mar 2022 | CNY | 53 | 54.73 | 52.36 | 54.16 | 54.16 | +0.68 (+1.27%) | 3,041,196 |
| 2 Mar 2022 | CNY | 52.39 | 54.45 | 51.75 | 53.48 | 53.48 | +1.47 (+2.83%) | 2,383,291 |
| 1 Mar 2022 | CNY | 51.26 | 52.27 | 50.69 | 52.01 | 52.01 | +0.76 (+1.48%) | 2,771,063 |
| 28 Feb 2022 | CNY | 52.62 | 52.63 | 50.3 | 51.25 | 51.25 | -1.05 (-2.01%) | 4,150,442 |
| 25 Feb 2022 | CNY | 54.06 | 54.5 | 52 | 52.3 | 52.3 | -2.05 (-3.77%) | 3,578,980 |
| 24 Feb 2022 | CNY | 55.45 | 56.95 | 53.23 | 54.35 | 54.35 | -1.1 (-1.98%) | 3,747,694 |
| 23 Feb 2022 | CNY | 54.55 | 55.54 | 53.5 | 55.45 | 55.45 | +1.43 (+2.65%) | 2,425,068 |
| 22 Feb 2022 | CNY | 53.39 | 54.5 | 52.18 | 54.02 | 54.02 | +1.1 (+2.08%) | 2,316,648 |
| 21 Feb 2022 | CNY | 52.5 | 54.58 | 51.9 | 52.92 | 52.92 | +1.47 (+2.86%) | 4,094,140 |
