| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2022 | CNY | 41.52 | 42.5 | 40.31 | 42.38 | 42.38 | +0.97 (+2.34%) | 1,937,600 |
| 15 Apr 2022 | CNY | 41.8 | 42.34 | 40.7 | 41.41 | 41.41 | -0.39 (-0.93%) | 1,728,465 |
| 14 Apr 2022 | CNY | 41.39 | 42.59 | 41.39 | 41.8 | 41.8 | +0.5 (+1.21%) | 1,743,200 |
| 13 Apr 2022 | CNY | 41.3 | 42.45 | 40.42 | 41.3 | 41.3 | -0.25 (-0.60%) | 3,341,025 |
| 12 Apr 2022 | CNY | 40 | 41.55 | 39.43 | 41.55 | 41.55 | +1.21 (+3.00%) | 3,418,325 |
| 11 Apr 2022 | CNY | 42.51 | 42.66 | 39.8 | 40.34 | 40.34 | -2.61 (-6.08%) | 2,889,523 |
| 8 Apr 2022 | CNY | 43.68 | 43.82 | 42.38 | 42.95 | 42.95 | -0.57 (-1.31%) | 1,581,424 |
| 7 Apr 2022 | CNY | 44.7 | 44.7 | 43.46 | 43.52 | 43.52 | -1.28 (-2.86%) | 1,976,000 |
| 6 Apr 2022 | CNY | 45.7 | 45.95 | 44.1 | 44.8 | 44.8 | +15.16 (+51.15%) | 2,138,100 |
| 5 Apr 2022 | CNY | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.22 (-0.74%) | 0 |
| 4 Apr 2022 | CNY | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -15.84 (-34.66%) | 0 |
| 1 Apr 2022 | CNY | 45.28 | 46.56 | 44.44 | 45.7 | 45.7 | +0.37 (+0.82%) | 1,945,700 |
| 31 Mar 2022 | CNY | 46.4 | 46.4 | 45.3 | 45.33 | 45.33 | -1.23 (-2.64%) | 1,538,293 |
| 30 Mar 2022 | CNY | 46.13 | 46.81 | 45.66 | 46.56 | 46.56 | +0.63 (+1.37%) | 1,829,940 |
| 29 Mar 2022 | CNY | 47.71 | 47.71 | 45.45 | 45.93 | 45.93 | -1.07 (-2.28%) | 2,043,813 |
| 28 Mar 2022 | CNY | 48 | 48.2 | 46.55 | 47 | 47 | -0.7 (-1.47%) | 2,315,402 |
| 25 Mar 2022 | CNY | 48.86 | 49.55 | 47.61 | 47.7 | 47.7 | -1.05 (-2.15%) | 2,375,960 |
| 24 Mar 2022 | CNY | 49.23 | 49.5 | 48.2 | 48.75 | 48.75 | -0.46 (-0.93%) | 2,241,189 |
| 23 Mar 2022 | CNY | 49.39 | 49.97 | 48.64 | 49.21 | 49.21 | +0.04 (+0.08%) | 2,108,400 |
| 22 Mar 2022 | CNY | 50.94 | 51 | 48.88 | 49.17 | 49.17 | -2.03 (-3.96%) | 3,733,893 |
| 21 Mar 2022 | CNY | 49.1 | 51.84 | 48.61 | 51.2 | 51.2 | +2.01 (+4.09%) | 5,277,730 |
| 18 Mar 2022 | CNY | 48 | 50.1 | 47.3 | 49.19 | 49.19 | +0.69 (+1.42%) | 4,411,465 |
| 17 Mar 2022 | CNY | 46 | 50.24 | 45.88 | 48.5 | 48.5 | +2.78 (+6.08%) | 6,057,750 |
| 16 Mar 2022 | CNY | 46.6 | 46.94 | 43.56 | 45.72 | 45.72 | +0.01 (+0.02%) | 4,780,340 |
| 15 Mar 2022 | CNY | 48.37 | 48.39 | 45.6 | 45.71 | 45.71 | -2.68 (-5.54%) | 5,286,300 |
| 14 Mar 2022 | CNY | 50 | 50.66 | 48.37 | 48.39 | 48.39 | -2.06 (-4.08%) | 3,821,100 |
| 11 Mar 2022 | CNY | 51 | 51.49 | 49.78 | 50.45 | 50.45 | -1.65 (-3.17%) | 4,760,194 |
| 10 Mar 2022 | CNY | 52.98 | 53.45 | 51.02 | 52.1 | 52.1 | +1.36 (+2.68%) | 5,273,735 |
| 9 Mar 2022 | CNY | 51.87 | 52.65 | 48.7 | 50.74 | 50.74 | -1.46 (-2.80%) | 5,384,305 |
| 8 Mar 2022 | CNY | 55.21 | 56.6 | 51.85 | 52.2 | 52.2 | -2.21 (-4.06%) | 5,687,906 |
