| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 35 | 35.65 | 34.35 | 35.45 | 35.45 | +0.45 (+1.29%) | 139,303 |
| 11 Apr 2022 | CNY | 36.35 | 36.63 | 34.71 | 35 | 35 | -1.25 (-3.45%) | 114,659 |
| 8 Apr 2022 | CNY | 36.72 | 36.86 | 35.67 | 36.25 | 36.25 | -0.45 (-1.23%) | 161,499 |
| 7 Apr 2022 | CNY | 37.7 | 37.7 | 36.39 | 36.7 | 36.7 | -1.3 (-3.42%) | 220,206 |
| 6 Apr 2022 | CNY | 38.18 | 38.72 | 37.57 | 38 | 38 | -0.18 (-0.47%) | 191,567 |
| 1 Apr 2022 | CNY | 38.11 | 38.19 | 37.34 | 38.18 | 38.18 | -0.18 (-0.47%) | 303,426 |
| 31 Mar 2022 | CNY | 37.5 | 38.88 | 36.65 | 38.36 | 38.36 | +1.45 (+3.93%) | 497,812 |
| 30 Mar 2022 | CNY | 37.2 | 37.57 | 36.21 | 36.91 | 36.91 | +0.19 (+0.52%) | 175,679 |
| 29 Mar 2022 | CNY | 37.36 | 38.19 | 36.02 | 36.72 | 36.72 | -0.36 (-0.97%) | 237,983 |
| 28 Mar 2022 | CNY | 37.24 | 37.48 | 36.74 | 37.08 | 37.08 | -0.14 (-0.38%) | 125,618 |
| 25 Mar 2022 | CNY | 37.8 | 37.81 | 36.89 | 37.22 | 37.22 | -0.52 (-1.38%) | 198,004 |
| 24 Mar 2022 | CNY | 37.64 | 37.98 | 36.74 | 37.74 | 37.74 | -0.32 (-0.84%) | 299,378 |
| 23 Mar 2022 | CNY | 38.4 | 38.4 | 37.24 | 38.06 | 38.06 | -0.18 (-0.47%) | 265,789 |
| 22 Mar 2022 | CNY | 36.51 | 38.68 | 36.5 | 38.24 | 38.24 | +1.42 (+3.86%) | 391,269 |
| 21 Mar 2022 | CNY | 37.01 | 37.02 | 36.2 | 36.82 | 36.82 | +0.16 (+0.44%) | 246,547 |
| 18 Mar 2022 | CNY | 35.65 | 36.66 | 35.61 | 36.66 | 36.66 | +0.64 (+1.78%) | 271,838 |
| 17 Mar 2022 | CNY | 35.8 | 36.5 | 35.7 | 36.02 | 36.02 | +0.87 (+2.48%) | 184,092 |
| 16 Mar 2022 | CNY | 34.33 | 35.33 | 33.62 | 35.15 | 35.15 | +1.17 (+3.44%) | 242,876 |
| 15 Mar 2022 | CNY | 36.13 | 36.13 | 33.98 | 33.98 | 33.98 | -2.03 (-5.64%) | 290,385 |
| 14 Mar 2022 | CNY | 37.02 | 37.03 | 35.88 | 36.01 | 36.01 | -0.89 (-2.41%) | 297,289 |
| 11 Mar 2022 | CNY | 36 | 37.15 | 35.61 | 36.9 | 36.9 | -0.11 (-0.30%) | 296,154 |
| 10 Mar 2022 | CNY | 37.58 | 38.56 | 36.82 | 37.01 | 37.01 | -0.05 (-0.13%) | 358,322 |
| 9 Mar 2022 | CNY | 38.2 | 38.65 | 35.48 | 37.06 | 37.06 | -1.25 (-3.26%) | 452,937 |
| 8 Mar 2022 | CNY | 39.5 | 40.43 | 38.08 | 38.31 | 38.31 | -1.39 (-3.50%) | 266,789 |
| 7 Mar 2022 | CNY | 40.83 | 40.83 | 39.33 | 39.7 | 39.7 | -0.93 (-2.29%) | 218,490 |
| 4 Mar 2022 | CNY | 40.89 | 41.5 | 40.52 | 40.63 | 40.63 | -0.6 (-1.46%) | 287,665 |
| 3 Mar 2022 | CNY | 42.72 | 42.72 | 41.16 | 41.23 | 41.23 | -1.49 (-3.49%) | 360,924 |
| 2 Mar 2022 | CNY | 42.78 | 43.03 | 42.32 | 42.72 | 42.72 | -0.38 (-0.88%) | 186,502 |
| 1 Mar 2022 | CNY | 42.71 | 43.54 | 42.64 | 43.1 | 43.1 | +0.4 (+0.94%) | 306,719 |
| 28 Feb 2022 | CNY | 43.37 | 43.82 | 42.18 | 42.7 | 42.7 | -0.7 (-1.61%) | 356,099 |
