| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 38.63 | 38.7 | 37.98 | 37.98 | 37.98 | -0.82 (-2.11%) | 298,360 |
| 12 Apr 2022 | CNY | 38.01 | 38.9 | 37.86 | 38.8 | 38.8 | +0.76 (+2.00%) | 361,400 |
| 11 Apr 2022 | CNY | 39.66 | 39.72 | 37.92 | 38.04 | 38.04 | -1.82 (-4.57%) | 640,280 |
| 8 Apr 2022 | CNY | 40.5 | 40.6 | 39.71 | 39.86 | 39.86 | -0.52 (-1.29%) | 374,220 |
| 7 Apr 2022 | CNY | 41.52 | 41.52 | 40.35 | 40.38 | 40.38 | -1.17 (-2.82%) | 555,580 |
| 6 Apr 2022 | CNY | 41.51 | 42.65 | 41.09 | 41.55 | 41.55 | +0.02 (+0.05%) | 726,840 |
| 1 Apr 2022 | CNY | 41.25 | 41.67 | 40.68 | 41.53 | 41.53 | +0.19 (+0.46%) | 728,340 |
| 31 Mar 2022 | CNY | 40.79 | 42.51 | 40.44 | 41.34 | 41.34 | +0.5 (+1.22%) | 1,268,520 |
| 30 Mar 2022 | CNY | 40.5 | 40.9 | 39.53 | 40.84 | 40.84 | +0.62 (+1.54%) | 1,243,424 |
| 29 Mar 2022 | CNY | 42.5 | 42.5 | 40.11 | 40.22 | 40.22 | -1.27 (-3.06%) | 1,519,964 |
| 28 Mar 2022 | CNY | 44.4 | 44.4 | 41.14 | 41.49 | 41.49 | -3.92 (-8.63%) | 1,733,380 |
| 25 Mar 2022 | CNY | 45 | 47.48 | 44.04 | 45.41 | 45.41 | -0.2 (-0.44%) | 1,733,960 |
| 24 Mar 2022 | CNY | 44 | 47.66 | 44 | 45.61 | 45.61 | +2.28 (+5.26%) | 1,924,854 |
| 23 Mar 2022 | CNY | 43.7 | 43.95 | 43.26 | 43.33 | 43.33 | -0.37 (-0.85%) | 431,960 |
| 22 Mar 2022 | CNY | 43.74 | 44.09 | 42.81 | 43.7 | 43.7 | -0.02 (-0.05%) | 378,540 |
| 21 Mar 2022 | CNY | 44.2 | 44.85 | 43.18 | 43.72 | 43.72 | -0.48 (-1.09%) | 470,843 |
| 18 Mar 2022 | CNY | 43.59 | 44.28 | 43.07 | 44.2 | 44.2 | +0.8 (+1.84%) | 343,550 |
| 17 Mar 2022 | CNY | 42.8 | 44.03 | 42.8 | 43.4 | 43.4 | +0.69 (+1.62%) | 542,400 |
| 16 Mar 2022 | CNY | 42.09 | 42.9 | 40.85 | 42.71 | 42.71 | +0.86 (+2.05%) | 675,602 |
| 15 Mar 2022 | CNY | 44.38 | 44.38 | 41.81 | 41.85 | 41.85 | -2.45 (-5.53%) | 478,220 |
| 14 Mar 2022 | CNY | 45.99 | 45.99 | 44.22 | 44.3 | 44.3 | -1.81 (-3.93%) | 518,680 |
| 11 Mar 2022 | CNY | 46.6 | 46.97 | 44.91 | 46.11 | 46.11 | -0.8 (-1.71%) | 931,080 |
| 10 Mar 2022 | CNY | 48.6 | 48.68 | 46.41 | 46.91 | 46.91 | -0.81 (-1.70%) | 850,620 |
| 9 Mar 2022 | CNY | 49.3 | 49.8 | 46.13 | 47.72 | 47.72 | -1.43 (-2.91%) | 301,050 |
| 8 Mar 2022 | CNY | 52 | 52.27 | 48.6 | 49.15 | 49.15 | -2.84 (-5.46%) | 685,486 |
| 7 Mar 2022 | CNY | 54.25 | 54.29 | 51.5 | 51.99 | 51.99 | -1.94 (-3.60%) | 411,440 |
| 4 Mar 2022 | CNY | 54.25 | 54.79 | 53.7 | 53.93 | 53.93 | -0.71 (-1.30%) | 148,680 |
| 3 Mar 2022 | CNY | 55.66 | 55.67 | 54.35 | 54.64 | 54.64 | -1.1 (-1.97%) | 135,500 |
| 2 Mar 2022 | CNY | 55.24 | 55.9 | 54.7 | 55.74 | 55.74 | +0.53 (+0.96%) | 140,120 |
| 1 Mar 2022 | CNY | 54.5 | 56.19 | 54.5 | 55.21 | 55.21 | +0.05 (+0.09%) | 173,500 |
