| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 44.5 | 45.48 | 43.03 | 45.3 | 45.3 | +1.24 (+2.81%) | 482,881 |
| 11 Apr 2022 | CNY | 46.43 | 46.43 | 42.92 | 44.06 | 44.06 | -2.37 (-5.10%) | 346,196 |
| 8 Apr 2022 | CNY | 47.76 | 47.76 | 46.21 | 46.43 | 46.43 | -1.09 (-2.29%) | 296,631 |
| 7 Apr 2022 | CNY | 49.58 | 49.58 | 47.28 | 47.52 | 47.52 | -1.93 (-3.90%) | 268,048 |
| 6 Apr 2022 | CNY | 50.11 | 50.35 | 48.75 | 49.45 | 49.45 | -0.66 (-1.32%) | 292,299 |
| 1 Apr 2022 | CNY | 50.93 | 50.93 | 49.1 | 50.11 | 50.11 | -0.82 (-1.61%) | 347,623 |
| 31 Mar 2022 | CNY | 51.33 | 51.39 | 50.61 | 50.93 | 50.93 | -0.77 (-1.49%) | 243,334 |
| 30 Mar 2022 | CNY | 51.68 | 52.5 | 51.25 | 51.7 | 51.7 | +0.21 (+0.41%) | 223,306 |
| 29 Mar 2022 | CNY | 51.91 | 52.19 | 50.16 | 51.49 | 51.49 | -0.76 (-1.45%) | 547,472 |
| 28 Mar 2022 | CNY | 53.14 | 53.14 | 51.22 | 52.25 | 52.25 | -0.1 (-0.19%) | 175,991 |
| 25 Mar 2022 | CNY | 54.98 | 55.18 | 52.09 | 52.35 | 52.35 | -2.3 (-4.21%) | 321,458 |
| 24 Mar 2022 | CNY | 55.67 | 56 | 54.12 | 54.65 | 54.65 | -0.67 (-1.21%) | 183,446 |
| 23 Mar 2022 | CNY | 56.56 | 56.56 | 55.11 | 55.32 | 55.32 | -0.46 (-0.82%) | 192,321 |
| 22 Mar 2022 | CNY | 57.13 | 57.28 | 55.33 | 55.78 | 55.78 | -1.13 (-1.99%) | 222,146 |
| 21 Mar 2022 | CNY | 57.89 | 57.9 | 56.4 | 56.91 | 56.91 | -0.39 (-0.68%) | 245,243 |
| 18 Mar 2022 | CNY | 59.52 | 59.52 | 57.01 | 57.3 | 57.3 | -1.29 (-2.20%) | 271,760 |
| 17 Mar 2022 | CNY | 55.88 | 60.87 | 55.1 | 58.59 | 58.59 | +3.7 (+6.74%) | 847,299 |
| 16 Mar 2022 | CNY | 54.59 | 55.57 | 51.19 | 54.89 | 54.89 | +1.75 (+3.29%) | 451,366 |
| 15 Mar 2022 | CNY | 55.44 | 56 | 53 | 53.14 | 53.14 | -2.52 (-4.53%) | 304,868 |
| 14 Mar 2022 | CNY | 58.02 | 58.02 | 55.53 | 55.66 | 55.66 | -2.42 (-4.17%) | 333,039 |
| 11 Mar 2022 | CNY | 57.99 | 58.29 | 56.06 | 58.08 | 58.08 | -0.08 (-0.14%) | 322,784 |
| 10 Mar 2022 | CNY | 60.52 | 60.9 | 57.77 | 58.16 | 58.16 | -1.29 (-2.17%) | 542,061 |
| 9 Mar 2022 | CNY | 61.65 | 61.97 | 57.39 | 59.45 | 59.45 | -2.2 (-3.57%) | 586,087 |
| 8 Mar 2022 | CNY | 65.01 | 65.3 | 60.61 | 61.65 | 61.65 | -3.32 (-5.11%) | 419,928 |
| 7 Mar 2022 | CNY | 66.11 | 66.42 | 64.69 | 64.97 | 64.97 | -1.14 (-1.72%) | 231,331 |
| 4 Mar 2022 | CNY | 66.14 | 67.17 | 66 | 66.11 | 66.11 | -0.8 (-1.20%) | 253,226 |
| 3 Mar 2022 | CNY | 68.79 | 68.8 | 66.7 | 66.91 | 66.91 | -0.94 (-1.39%) | 293,140 |
| 2 Mar 2022 | CNY | 68.89 | 68.89 | 67.14 | 67.85 | 67.85 | -0.89 (-1.29%) | 235,941 |
| 1 Mar 2022 | CNY | 68.38 | 69.28 | 68.3 | 68.74 | 68.74 | +0.04 (+0.06%) | 264,613 |
| 28 Feb 2022 | CNY | 68.07 | 68.99 | 66.16 | 68.7 | 68.7 | +0.63 (+0.93%) | 600,939 |
