| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 45.45 | 46.65 | 45.03 | 46.5 | 46.5 | +1.42 (+3.15%) | 575,700 |
| 30 Mar 2022 | CNY | 44.8 | 45.1 | 44.03 | 45.08 | 45.08 | +1.04 (+2.36%) | 425,900 |
| 29 Mar 2022 | CNY | 44.43 | 44.43 | 43.29 | 44.04 | 44.04 | +0.73 (+1.69%) | 476,800 |
| 28 Mar 2022 | CNY | 44.45 | 44.45 | 43.13 | 43.31 | 43.31 | -0.67 (-1.52%) | 379,800 |
| 25 Mar 2022 | CNY | 43.8 | 44.5 | 42.67 | 43.98 | 43.98 | +0.93 (+2.16%) | 314,956 |
| 24 Mar 2022 | CNY | 42.84 | 43.5 | 42.36 | 43.05 | 43.05 | +0.22 (+0.51%) | 157,000 |
| 23 Mar 2022 | CNY | 43.79 | 43.79 | 42.8 | 42.83 | 42.83 | -0.5 (-1.15%) | 214,500 |
| 22 Mar 2022 | CNY | 43.8 | 44.13 | 43.04 | 43.33 | 43.33 | -0.48 (-1.10%) | 236,700 |
| 21 Mar 2022 | CNY | 41.75 | 44.09 | 41.1 | 43.81 | 43.81 | +2.21 (+5.31%) | 1,011,579 |
| 18 Mar 2022 | CNY | 40.11 | 41.86 | 40.11 | 41.6 | 41.6 | +0.46 (+1.12%) | 207,700 |
| 17 Mar 2022 | CNY | 41.54 | 41.95 | 40.52 | 41.14 | 41.14 | +0.19 (+0.46%) | 289,300 |
| 16 Mar 2022 | CNY | 39.89 | 41.79 | 39.12 | 40.95 | 40.95 | +1.07 (+2.68%) | 419,700 |
| 15 Mar 2022 | CNY | 41.05 | 41.21 | 39.7 | 39.88 | 39.88 | -1.66 (-4.00%) | 424,500 |
| 14 Mar 2022 | CNY | 42.42 | 42.42 | 41 | 41.54 | 41.54 | -0.88 (-2.07%) | 283,900 |
| 11 Mar 2022 | CNY | 40.55 | 42.98 | 36.5 | 42.42 | 42.42 | +1.87 (+4.61%) | 700,700 |
| 10 Mar 2022 | CNY | 40.55 | 42.17 | 40.31 | 40.55 | 40.55 | -0.67 (-1.63%) | 391,500 |
| 9 Mar 2022 | CNY | 40.38 | 42.45 | 39.48 | 41.22 | 41.22 | +0.24 (+0.59%) | 647,500 |
| 8 Mar 2022 | CNY | 41.94 | 42.78 | 40.69 | 40.98 | 40.98 | -0.96 (-2.29%) | 678,300 |
| 7 Mar 2022 | CNY | 42.02 | 42.88 | 41 | 41.94 | 41.94 | -0.56 (-1.32%) | 782,100 |
| 4 Mar 2022 | CNY | 42.77 | 43.7 | 42.3 | 42.5 | 42.5 | -0.94 (-2.16%) | 291,800 |
| 3 Mar 2022 | CNY | 43.22 | 43.97 | 43.05 | 43.44 | 43.44 | -0.48 (-1.09%) | 252,700 |
| 2 Mar 2022 | CNY | 43.66 | 44.2 | 43.58 | 43.92 | 43.92 | +0.26 (+0.60%) | 266,800 |
| 1 Mar 2022 | CNY | 42.8 | 44 | 42.04 | 43.66 | 43.66 | +1.11 (+2.61%) | 504,800 |
| 28 Feb 2022 | CNY | 43 | 43 | 42 | 42.55 | 42.55 | +0.32 (+0.76%) | 286,900 |
| 25 Feb 2022 | CNY | 42.51 | 43.49 | 42.2 | 42.23 | 42.23 | -0.57 (-1.33%) | 278,000 |
| 24 Feb 2022 | CNY | 43.1 | 43.9 | 42.35 | 42.8 | 42.8 | -0.65 (-1.50%) | 505,500 |
| 23 Feb 2022 | CNY | 42.75 | 43.68 | 42.75 | 43.45 | 43.45 | +0.28 (+0.65%) | 230,700 |
| 22 Feb 2022 | CNY | 42.55 | 43.97 | 42.55 | 43.17 | 43.17 | -0.17 (-0.39%) | 435,600 |
| 21 Feb 2022 | CNY | 44.5 | 44.5 | 42.08 | 43.34 | 43.34 | +0.01 (+0.02%) | 465,900 |
| 18 Feb 2022 | CNY | 43.85 | 44.96 | 43.18 | 43.33 | 43.33 | -0.55 (-1.25%) | 721,900 |
