| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 37.09 | 37.88 | 36.4 | 36.4 | 36.4 | -1.13 (-3.01%) | 2,968,152 |
| 12 Apr 2022 | CNY | 35.3 | 37.67 | 35.3 | 37.53 | 37.53 | +1.87 (+5.24%) | 3,475,820 |
| 11 Apr 2022 | CNY | 36 | 36.58 | 35.25 | 35.66 | 35.66 | -0.69 (-1.90%) | 2,831,659 |
| 8 Apr 2022 | CNY | 37.2 | 37.94 | 35.88 | 36.35 | 36.35 | -1.03 (-2.76%) | 5,320,222 |
| 7 Apr 2022 | CNY | 38.6 | 38.88 | 37.03 | 37.38 | 37.38 | -1.59 (-4.08%) | 4,199,773 |
| 6 Apr 2022 | CNY | 39.38 | 39.71 | 38.45 | 38.97 | 38.97 | -0.41 (-1.04%) | 3,140,588 |
| 1 Apr 2022 | CNY | 40.01 | 40.01 | 38.7 | 39.38 | 39.38 | -0.62 (-1.55%) | 3,122,652 |
| 31 Mar 2022 | CNY | 40.01 | 41.9 | 39.79 | 40 | 40 | -0.18 (-0.45%) | 5,812,417 |
| 30 Mar 2022 | CNY | 39.46 | 40.66 | 38.9 | 40.18 | 40.18 | +0.98 (+2.50%) | 4,609,376 |
| 29 Mar 2022 | CNY | 39.69 | 39.93 | 38.6 | 39.2 | 39.2 | -0.5 (-1.26%) | 3,741,401 |
| 28 Mar 2022 | CNY | 40.63 | 40.64 | 39.11 | 39.7 | 39.7 | -1.33 (-3.24%) | 3,942,329 |
| 25 Mar 2022 | CNY | 41.66 | 42.21 | 40.87 | 41.03 | 41.03 | -0.98 (-2.33%) | 3,201,666 |
| 24 Mar 2022 | CNY | 41.3 | 42.18 | 41.02 | 42.01 | 42.01 | +0.56 (+1.35%) | 2,768,238 |
| 23 Mar 2022 | CNY | 41.6 | 41.68 | 40.71 | 41.45 | 41.45 | 0.0 (0.0%) | 3,152,297 |
| 22 Mar 2022 | CNY | 42.74 | 42.89 | 41.29 | 41.45 | 41.45 | -1.29 (-3.02%) | 2,583,571 |
| 21 Mar 2022 | CNY | 43 | 43.48 | 42.1 | 42.74 | 42.74 | +0.44 (+1.04%) | 2,982,931 |
| 18 Mar 2022 | CNY | 42.7 | 42.97 | 41.79 | 42.3 | 42.3 | -0.26 (-0.61%) | 3,354,278 |
| 17 Mar 2022 | CNY | 42.8 | 43.84 | 42.05 | 42.56 | 42.56 | +0.16 (+0.38%) | 5,073,318 |
| 16 Mar 2022 | CNY | 43.05 | 43.67 | 39.83 | 42.4 | 42.4 | -0.06 (-0.14%) | 8,511,052 |
| 15 Mar 2022 | CNY | 44.61 | 44.61 | 41.68 | 42.46 | 42.46 | -2.84 (-6.27%) | 6,126,825 |
| 14 Mar 2022 | CNY | 50.41 | 50.6 | 44 | 45.3 | 45.3 | -2.43 (-5.09%) | 12,308,525 |
| 11 Mar 2022 | CNY | 43.03 | 47.73 | 42.32 | 47.73 | 47.73 | +4.34 (+10.00%) | 9,676,161 |
| 10 Mar 2022 | CNY | 43.63 | 44.4 | 43.28 | 43.39 | 43.39 | +0.17 (+0.39%) | 2,631,098 |
| 9 Mar 2022 | CNY | 43.39 | 43.85 | 40.88 | 43.22 | 43.22 | -0.52 (-1.19%) | 3,475,798 |
| 8 Mar 2022 | CNY | 46.45 | 46.6 | 43.1 | 43.74 | 43.74 | -2.64 (-5.69%) | 5,564,735 |
| 7 Mar 2022 | CNY | 48.48 | 48.49 | 45.7 | 46.38 | 46.38 | -2.12 (-4.37%) | 3,867,310 |
| 4 Mar 2022 | CNY | 48.4 | 49.22 | 48.2 | 48.5 | 48.5 | -0.13 (-0.27%) | 1,456,763 |
| 3 Mar 2022 | CNY | 48.06 | 49.31 | 48.06 | 48.63 | 48.63 | +0.24 (+0.50%) | 2,710,722 |
| 2 Mar 2022 | CNY | 48.77 | 48.77 | 47.55 | 48.39 | 48.39 | -0.82 (-1.67%) | 2,639,497 |
| 1 Mar 2022 | CNY | 49.41 | 50.28 | 48.18 | 49.21 | 49.21 | -0.2 (-0.40%) | 2,347,098 |
