| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 39.5357 | 39.5429 | 37.8714 | 37.8714 | 37.8714 | -1.7 (-4.30%) | 506,013 |
| 12 Apr 2022 | CNY | 38.9286 | 39.8 | 38.4071 | 39.5714 | 39.5714 | +1.179 (+3.07%) | 348,901 |
| 11 Apr 2022 | CNY | 39.9 | 39.9786 | 37.9786 | 38.3929 | 38.3929 | -1.986 (-4.92%) | 456,335 |
| 8 Apr 2022 | CNY | 42.2929 | 42.2929 | 40.2857 | 40.3786 | 40.3786 | -1.2 (-2.89%) | 408,177 |
| 7 Apr 2022 | CNY | 43.4071 | 43.4071 | 41.4571 | 41.5786 | 41.5786 | -1.857 (-4.28%) | 442,862 |
| 6 Apr 2022 | CNY | 43.0143 | 43.8571 | 42.7214 | 43.4357 | 43.4357 | +0.421 (+0.98%) | 428,715 |
| 1 Apr 2022 | CNY | 43.3929 | 43.85 | 42.7214 | 43.0143 | 43.0143 | -1.121 (-2.54%) | 679,786 |
| 31 Mar 2022 | CNY | 45.1786 | 45.1786 | 43.2857 | 44.1357 | 44.1357 | -0.329 (-0.74%) | 731,085 |
| 30 Mar 2022 | CNY | 44.8571 | 44.9714 | 43.8071 | 44.4643 | 44.4643 | +0.143 (+0.32%) | 536,631 |
| 29 Mar 2022 | CNY | 45.3857 | 45.4357 | 44.1286 | 44.3214 | 44.3214 | -0.172 (-0.39%) | 509,591 |
| 28 Mar 2022 | CNY | 44.6929 | 45.3286 | 44.2929 | 44.4929 | 44.4929 | -0.114 (-0.26%) | 483,905 |
| 25 Mar 2022 | CNY | 46.2857 | 47.2143 | 44.4 | 44.6071 | 44.6071 | -1.679 (-3.63%) | 882,431 |
| 24 Mar 2022 | CNY | 47.2214 | 47.2214 | 45.0357 | 46.2857 | 46.2857 | -0.75 (-1.59%) | 904,814 |
| 23 Mar 2022 | CNY | 49 | 49 | 46.8714 | 47.0357 | 47.0357 | -1 (-2.08%) | 985,738 |
| 22 Mar 2022 | CNY | 48.9714 | 49.2071 | 47.15 | 48.0357 | 48.0357 | -0.464 (-0.96%) | 625,931 |
| 21 Mar 2022 | CNY | 47.4286 | 49.0571 | 45.3571 | 48.5 | 48.5 | +2.429 (+5.27%) | 863,307 |
| 18 Mar 2022 | CNY | 46.95 | 47.8071 | 45.2714 | 46.0714 | 46.0714 | -0.95 (-2.02%) | 772,724 |
| 17 Mar 2022 | CNY | 44.2429 | 49.9071 | 43.7214 | 47.0214 | 47.0214 | +1.586 (+3.49%) | 1,568,673 |
| 16 Mar 2022 | CNY | 47.5571 | 47.9357 | 41.4429 | 45.4357 | 45.4357 | -1.721 (-3.65%) | 1,909,054 |
| 15 Mar 2022 | CNY | 50.7143 | 51.4286 | 46.7857 | 47.1571 | 47.1571 | -6.057 (-11.38%) | 2,019,533 |
| 14 Mar 2022 | CNY | 51.3571 | 59.2071 | 49.2857 | 53.2143 | 53.2143 | +2.071 (+4.05%) | 2,181,999 |
| 11 Mar 2022 | CNY | 51 | 51.9143 | 50.1357 | 51.1429 | 51.1429 | -0.029 (-0.06%) | 814,828 |
| 10 Mar 2022 | CNY | 48.1786 | 51.4214 | 48.1786 | 51.1714 | 51.1714 | +3.707 (+7.81%) | 1,295,252 |
| 9 Mar 2022 | CNY | 48.0643 | 49.0714 | 46.7857 | 47.4643 | 47.4643 | -0.25 (-0.52%) | 776,687 |
| 8 Mar 2022 | CNY | 49.5857 | 49.8286 | 47.5 | 47.7143 | 47.7143 | -2.293 (-4.58%) | 827,299 |
| 7 Mar 2022 | CNY | 49.4714 | 50.7071 | 48.9643 | 50.0071 | 50.0071 | -0.214 (-0.43%) | 726,677 |
| 4 Mar 2022 | CNY | 49.8357 | 51.8429 | 49.8357 | 50.2214 | 50.2214 | +0.221 (+0.44%) | 649,299 |
| 3 Mar 2022 | CNY | 50.5714 | 50.8571 | 49.45 | 50 | 50 | -0.307 (-0.61%) | 512,006 |
| 2 Mar 2022 | CNY | 49.0357 | 50.5571 | 48.4214 | 50.3071 | 50.3071 | +0.536 (+1.08%) | 649,454 |
| 1 Mar 2022 | CNY | 52.65 | 52.65 | 49.3643 | 49.7714 | 49.7714 | -2.1 (-4.05%) | 1,098,806 |
