| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 37.95 | 37.99 | 36.51 | 36.93 | 36.93 | -1.02 (-2.69%) | 193,001 |
| 12 Apr 2022 | CNY | 37.5 | 38.49 | 37.5 | 37.95 | 37.95 | -0.05 (-0.13%) | 140,866 |
| 11 Apr 2022 | CNY | 39.81 | 39.81 | 37.8 | 38 | 38 | -1.81 (-4.55%) | 139,476 |
| 8 Apr 2022 | CNY | 41.1 | 41.16 | 39.36 | 39.81 | 39.81 | -0.29 (-0.72%) | 147,219 |
| 7 Apr 2022 | CNY | 41.4 | 41.82 | 40.04 | 40.1 | 40.1 | -1.8 (-4.30%) | 140,075 |
| 6 Apr 2022 | CNY | 41.72 | 42.43 | 41.7 | 41.9 | 41.9 | -0.28 (-0.66%) | 172,474 |
| 1 Apr 2022 | CNY | 40.8 | 42.47 | 40.12 | 42.18 | 42.18 | +1.47 (+3.61%) | 224,300 |
| 31 Mar 2022 | CNY | 40.24 | 41.47 | 39.81 | 40.71 | 40.71 | +0.35 (+0.87%) | 243,428 |
| 30 Mar 2022 | CNY | 40 | 40.8 | 39.1 | 40.36 | 40.36 | +0.01 (+0.02%) | 236,961 |
| 29 Mar 2022 | CNY | 41.01 | 41.45 | 40.11 | 40.35 | 40.35 | -0.4 (-0.98%) | 122,219 |
| 28 Mar 2022 | CNY | 40.66 | 41.9 | 40.51 | 40.75 | 40.75 | -0.72 (-1.74%) | 102,020 |
| 25 Mar 2022 | CNY | 41.4 | 42.4 | 41.33 | 41.47 | 41.47 | -0.48 (-1.14%) | 83,915 |
| 24 Mar 2022 | CNY | 42.48 | 42.48 | 40.83 | 41.95 | 41.95 | -0.51 (-1.20%) | 194,158 |
| 23 Mar 2022 | CNY | 43.12 | 43.12 | 42.21 | 42.46 | 42.46 | -0.1 (-0.23%) | 89,752 |
| 22 Mar 2022 | CNY | 43.88 | 43.88 | 42.22 | 42.56 | 42.56 | -0.96 (-2.21%) | 91,677 |
| 21 Mar 2022 | CNY | 42.48 | 44.37 | 42.13 | 43.52 | 43.52 | +1.4 (+3.32%) | 143,575 |
| 18 Mar 2022 | CNY | 41.28 | 42.48 | 40.5 | 42.12 | 42.12 | +0.52 (+1.25%) | 99,534 |
| 17 Mar 2022 | CNY | 41.84 | 42.87 | 41.5 | 41.6 | 41.6 | +0.49 (+1.19%) | 126,205 |
| 16 Mar 2022 | CNY | 41.62 | 42.5 | 39.03 | 41.11 | 41.11 | +0.33 (+0.81%) | 199,091 |
| 15 Mar 2022 | CNY | 42.98 | 42.98 | 40.61 | 40.78 | 40.78 | -1.27 (-3.02%) | 171,946 |
| 14 Mar 2022 | CNY | 42.7 | 43.39 | 42.05 | 42.05 | 42.05 | -1.65 (-3.78%) | 117,356 |
| 11 Mar 2022 | CNY | 43.48 | 43.97 | 42.01 | 43.7 | 43.7 | +0.28 (+0.64%) | 127,015 |
| 10 Mar 2022 | CNY | 45.69 | 45.7 | 43.01 | 43.42 | 43.42 | +0.14 (+0.32%) | 127,062 |
| 9 Mar 2022 | CNY | 45 | 45.54 | 40.03 | 43.28 | 43.28 | -1.58 (-3.52%) | 193,694 |
| 8 Mar 2022 | CNY | 46.73 | 46.74 | 44.5 | 44.86 | 44.86 | -1.88 (-4.02%) | 176,195 |
| 7 Mar 2022 | CNY | 47.18 | 47.18 | 46.01 | 46.74 | 46.74 | -0.45 (-0.95%) | 150,626 |
| 4 Mar 2022 | CNY | 46.79 | 47.44 | 46.71 | 47.19 | 47.19 | +0.15 (+0.32%) | 117,825 |
| 3 Mar 2022 | CNY | 47.02 | 47.56 | 46.66 | 47.04 | 47.04 | -0.33 (-0.70%) | 117,723 |
| 2 Mar 2022 | CNY | 47.58 | 47.58 | 46.62 | 47.37 | 47.37 | -0.04 (-0.08%) | 76,026 |
| 1 Mar 2022 | CNY | 46.62 | 47.58 | 46.49 | 47.41 | 47.41 | +0.92 (+1.98%) | 111,848 |
