| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 44.65 | 45.01 | 43.33 | 44.68 | 44.68 | +0.68 (+1.55%) | 1,262,392 |
| 11 Apr 2022 | CNY | 46 | 46.2 | 43.62 | 44 | 44 | -2.71 (-5.80%) | 1,121,400 |
| 8 Apr 2022 | CNY | 47.92 | 48.29 | 46.52 | 46.71 | 46.71 | -0.51 (-1.08%) | 642,326 |
| 7 Apr 2022 | CNY | 47.97 | 48.08 | 46.9 | 47.22 | 47.22 | -0.75 (-1.56%) | 571,802 |
| 6 Apr 2022 | CNY | 48.6 | 49.99 | 47.25 | 47.97 | 47.97 | -2.21 (-4.40%) | 1,235,738 |
| 1 Apr 2022 | CNY | 49.88 | 51.14 | 48.27 | 50.18 | 50.18 | +0.23 (+0.46%) | 1,416,035 |
| 31 Mar 2022 | CNY | 51.73 | 51.73 | 49.79 | 49.95 | 49.95 | -1.9 (-3.66%) | 811,293 |
| 30 Mar 2022 | CNY | 49.01 | 52.15 | 49.01 | 51.85 | 51.85 | +2.54 (+5.15%) | 1,207,128 |
| 29 Mar 2022 | CNY | 53.8 | 53.87 | 49 | 49.31 | 49.31 | -3.59 (-6.79%) | 1,889,925 |
| 28 Mar 2022 | CNY | 53.98 | 54.37 | 52.56 | 52.9 | 52.9 | -1.23 (-2.27%) | 587,731 |
| 25 Mar 2022 | CNY | 55.5 | 57.36 | 53.81 | 54.13 | 54.13 | -1.16 (-2.10%) | 1,077,321 |
| 24 Mar 2022 | CNY | 53.8 | 56.51 | 52.7 | 55.29 | 55.29 | +1.35 (+2.50%) | 1,600,584 |
| 23 Mar 2022 | CNY | 54.3 | 55.39 | 53.2 | 53.94 | 53.94 | +0.37 (+0.69%) | 807,244 |
| 22 Mar 2022 | CNY | 55.34 | 55.79 | 53.53 | 53.57 | 53.57 | -2.23 (-4.00%) | 975,852 |
| 21 Mar 2022 | CNY | 55.1 | 57.28 | 54.31 | 55.8 | 55.8 | +0.6 (+1.09%) | 669,849 |
| 18 Mar 2022 | CNY | 57.76 | 57.76 | 54.77 | 55.2 | 55.2 | -2.57 (-4.45%) | 1,432,345 |
| 17 Mar 2022 | CNY | 54.99 | 59.94 | 54.54 | 57.77 | 57.77 | +4.53 (+8.51%) | 2,525,662 |
| 16 Mar 2022 | CNY | 53.6 | 54 | 50.46 | 53.24 | 53.24 | +1.24 (+2.38%) | 1,298,978 |
| 15 Mar 2022 | CNY | 55 | 55.97 | 52 | 52 | 52 | -3 (-5.45%) | 1,507,628 |
| 14 Mar 2022 | CNY | 56.09 | 56.95 | 54.67 | 55 | 55 | -2.18 (-3.81%) | 961,396 |
| 11 Mar 2022 | CNY | 57.57 | 57.91 | 54.9 | 57.18 | 57.18 | -0.87 (-1.50%) | 1,932,118 |
| 10 Mar 2022 | CNY | 57.3 | 61.5 | 57.3 | 58.05 | 58.05 | +1.75 (+3.11%) | 2,021,774 |
| 9 Mar 2022 | CNY | 56.46 | 58.69 | 54.5 | 56.3 | 56.3 | -0.15 (-0.27%) | 1,546,733 |
| 8 Mar 2022 | CNY | 58.01 | 59.92 | 55.9 | 56.45 | 56.45 | -1.55 (-2.67%) | 1,210,866 |
| 7 Mar 2022 | CNY | 59 | 59.76 | 57.25 | 58 | 58 | -1 (-1.69%) | 1,083,353 |
| 4 Mar 2022 | CNY | 59.54 | 61.78 | 58.66 | 59 | 59 | -0.63 (-1.06%) | 1,377,526 |
| 3 Mar 2022 | CNY | 62.85 | 62.88 | 59.41 | 59.63 | 59.63 | -2.1 (-3.40%) | 1,018,784 |
| 2 Mar 2022 | CNY | 64.67 | 65 | 61.51 | 61.73 | 61.73 | -2.94 (-4.55%) | 1,349,193 |
| 1 Mar 2022 | CNY | 65 | 66.31 | 64.09 | 64.67 | 64.67 | +0.22 (+0.34%) | 1,241,333 |
| 28 Feb 2022 | CNY | 61.9 | 65.42 | 61.38 | 64.45 | 64.45 | +2.12 (+3.40%) | 1,572,760 |
