| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 38.6544 | 38.6544 | 37.4338 | 37.5735 | 37.5735 | -1.037 (-2.69%) | 657,568 |
| 6 Apr 2022 | CNY | 38.9927 | 39.6177 | 38.4338 | 38.6103 | 38.6103 | -0.757 (-1.92%) | 641,936 |
| 1 Apr 2022 | CNY | 39.5809 | 39.8015 | 39.0441 | 39.3677 | 39.3677 | -0.449 (-1.13%) | 645,022 |
| 31 Mar 2022 | CNY | 38.9412 | 40.0221 | 38.8235 | 39.8162 | 39.8162 | +0.294 (+0.74%) | 636,413 |
| 30 Mar 2022 | CNY | 39.4779 | 39.6103 | 38.8677 | 39.5221 | 39.5221 | +0.316 (+0.81%) | 515,344 |
| 29 Mar 2022 | CNY | 39.8529 | 39.9191 | 38.9706 | 39.2059 | 39.2059 | -0.243 (-0.61%) | 782,276 |
| 28 Mar 2022 | CNY | 39.5074 | 40.0368 | 38.9706 | 39.4485 | 39.4485 | -0.243 (-0.61%) | 436,387 |
| 25 Mar 2022 | CNY | 39.5221 | 40.8529 | 38.7132 | 39.6912 | 39.6912 | +0.794 (+2.04%) | 1,058,819 |
| 24 Mar 2022 | CNY | 38.6618 | 39.2279 | 38.2353 | 38.8971 | 38.8971 | +0.162 (+0.42%) | 459,599 |
| 23 Mar 2022 | CNY | 38.2941 | 39.2647 | 38.2941 | 38.7353 | 38.7353 | +0.059 (+0.15%) | 624,227 |
| 22 Mar 2022 | CNY | 39.1544 | 39.5368 | 38.2353 | 38.6765 | 38.6765 | -0.699 (-1.77%) | 951,707 |
| 21 Mar 2022 | CNY | 37.3603 | 40.0441 | 36.6324 | 39.375 | 39.375 | +2.493 (+6.76%) | 1,444,341 |
| 18 Mar 2022 | CNY | 37.1912 | 37.4853 | 36.3603 | 36.8824 | 36.8824 | +0.022 (+0.06%) | 764,396 |
| 17 Mar 2022 | CNY | 36.5441 | 37.7353 | 36.0588 | 36.8603 | 36.8603 | +0.809 (+2.24%) | 921,835 |
| 16 Mar 2022 | CNY | 36.4559 | 37.1324 | 34.0221 | 36.0515 | 36.0515 | -0.154 (-0.43%) | 1,003,670 |
| 15 Mar 2022 | CNY | 37.3162 | 37.7721 | 36.0368 | 36.2059 | 36.2059 | -1.471 (-3.90%) | 861,362 |
| 14 Mar 2022 | CNY | 39.0735 | 39.2647 | 37.4118 | 37.6765 | 37.6765 | -1.581 (-4.03%) | 694,573 |
| 11 Mar 2022 | CNY | 38.2647 | 39.2574 | 36.3015 | 39.2574 | 39.2574 | +0.904 (+2.36%) | 1,194,127 |
| 10 Mar 2022 | CNY | 39.1177 | 39.8382 | 38.2353 | 38.3529 | 38.3529 | -0.169 (-0.44%) | 1,118,280 |
| 9 Mar 2022 | CNY | 38.4559 | 38.9559 | 36.3677 | 38.5221 | 38.5221 | +0.515 (+1.35%) | 1,869,492 |
| 8 Mar 2022 | CNY | 38.3824 | 39.1544 | 37.6471 | 38.0074 | 38.0074 | -0.375 (-0.98%) | 829,663 |
| 7 Mar 2022 | CNY | 39.0147 | 39.3971 | 38.1618 | 38.3824 | 38.3824 | -0.721 (-1.84%) | 908,339 |
| 4 Mar 2022 | CNY | 40.5882 | 41.1765 | 38.8309 | 39.1029 | 39.1029 | -1.478 (-3.64%) | 1,176,136 |
| 3 Mar 2022 | CNY | 41.7647 | 42.0809 | 40.2941 | 40.5809 | 40.5809 | -1.11 (-2.66%) | 912,594 |
| 2 Mar 2022 | CNY | 40.2868 | 42.2574 | 39.8235 | 41.6912 | 41.6912 | +1.25 (+3.09%) | 1,135,838 |
| 1 Mar 2022 | CNY | 38.8824 | 40.9927 | 38.3897 | 40.4412 | 40.4412 | +1.691 (+4.36%) | 1,498,328 |
| 28 Feb 2022 | CNY | 38.7574 | 39.1029 | 37.7427 | 38.75 | 38.75 | +0.544 (+1.42%) | 621,207 |
| 25 Feb 2022 | CNY | 37.9118 | 38.75 | 37.7941 | 38.2059 | 38.2059 | +0.721 (+1.92%) | 1,020,705 |
| 24 Feb 2022 | CNY | 38.2353 | 39.4118 | 37.2132 | 37.4853 | 37.4853 | -2.353 (-5.91%) | 2,062,644 |
| 23 Feb 2022 | CNY | 39.8162 | 40.1838 | 39.6985 | 39.8382 | 39.8382 | +0.132 (+0.33%) | 539,021 |
