| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 31.5 | 32.49 | 30.22 | 32.33 | 32.33 | +1.4 (+4.53%) | 635,914 |
| 11 Apr 2022 | CNY | 33.1 | 33.1 | 30.5 | 30.93 | 30.93 | -1.78 (-5.44%) | 393,985 |
| 8 Apr 2022 | CNY | 32.77 | 32.94 | 31.87 | 32.71 | 32.71 | -0.07 (-0.21%) | 332,114 |
| 7 Apr 2022 | CNY | 33.3 | 33.98 | 32.5 | 32.78 | 32.78 | -0.37 (-1.12%) | 377,882 |
| 6 Apr 2022 | CNY | 33 | 33.47 | 32.37 | 33.15 | 33.15 | +0.03 (+0.09%) | 431,859 |
| 1 Apr 2022 | CNY | 33.38 | 33.73 | 32.9 | 33.12 | 33.12 | -0.07 (-0.21%) | 476,516 |
| 31 Mar 2022 | CNY | 33.56 | 33.71 | 33.03 | 33.19 | 33.19 | -0.48 (-1.43%) | 321,561 |
| 30 Mar 2022 | CNY | 33.3 | 33.78 | 33.04 | 33.67 | 33.67 | +0.67 (+2.03%) | 295,227 |
| 29 Mar 2022 | CNY | 33.98 | 34.38 | 32.44 | 33 | 33 | -0.91 (-2.68%) | 367,639 |
| 28 Mar 2022 | CNY | 34.85 | 34.85 | 33.81 | 33.91 | 33.91 | -0.7 (-2.02%) | 355,694 |
| 25 Mar 2022 | CNY | 34.69 | 35.68 | 34.46 | 34.61 | 34.61 | -0.6 (-1.70%) | 250,629 |
| 24 Mar 2022 | CNY | 36 | 36.3 | 34.85 | 35.21 | 35.21 | -0.81 (-2.25%) | 447,902 |
| 23 Mar 2022 | CNY | 35.66 | 36.65 | 35.21 | 36.02 | 36.02 | +0.74 (+2.10%) | 479,874 |
| 22 Mar 2022 | CNY | 35.61 | 35.87 | 34.88 | 35.28 | 35.28 | -0.31 (-0.87%) | 366,493 |
| 21 Mar 2022 | CNY | 35.48 | 36.09 | 35.16 | 35.59 | 35.59 | +0.27 (+0.76%) | 382,065 |
| 18 Mar 2022 | CNY | 35.74 | 35.85 | 35.15 | 35.32 | 35.32 | -0.2 (-0.56%) | 337,203 |
| 17 Mar 2022 | CNY | 36.25 | 36.25 | 35.01 | 35.52 | 35.52 | +1.05 (+3.05%) | 582,120 |
| 16 Mar 2022 | CNY | 34.2 | 35.16 | 32.84 | 34.47 | 34.47 | +0.33 (+0.97%) | 707,849 |
| 15 Mar 2022 | CNY | 36.7 | 36.7 | 34.02 | 34.14 | 34.14 | -2.45 (-6.70%) | 810,368 |
| 14 Mar 2022 | CNY | 38.2 | 38.2 | 36.57 | 36.59 | 36.59 | -1.62 (-4.24%) | 318,892 |
| 11 Mar 2022 | CNY | 37.98 | 38.31 | 36.78 | 38.21 | 38.21 | +0.01 (+0.03%) | 305,887 |
| 10 Mar 2022 | CNY | 38.8 | 39.18 | 38.05 | 38.2 | 38.2 | +0.33 (+0.87%) | 449,422 |
| 9 Mar 2022 | CNY | 38.58 | 39.46 | 36.16 | 37.87 | 37.87 | -0.46 (-1.20%) | 652,109 |
| 8 Mar 2022 | CNY | 40.67 | 41.14 | 38.03 | 38.33 | 38.33 | -2.19 (-5.40%) | 798,025 |
| 7 Mar 2022 | CNY | 41 | 42.44 | 40.48 | 40.52 | 40.52 | -0.84 (-2.03%) | 714,834 |
| 4 Mar 2022 | CNY | 43.2 | 43.99 | 41.02 | 41.36 | 41.36 | -2.06 (-4.74%) | 815,424 |
| 3 Mar 2022 | CNY | 44.79 | 44.97 | 43.36 | 43.42 | 43.42 | -1.28 (-2.86%) | 471,823 |
| 2 Mar 2022 | CNY | 44.23 | 44.74 | 43.18 | 44.7 | 44.7 | +0.9 (+2.05%) | 413,251 |
| 1 Mar 2022 | CNY | 43.6 | 44.77 | 43.3 | 43.8 | 43.8 | -0.48 (-1.08%) | 439,508 |
| 28 Feb 2022 | CNY | 43.99 | 44.47 | 43.13 | 44.28 | 44.28 | -0.25 (-0.56%) | 690,867 |
