| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 45.01 | 45.36 | 42.01 | 42.12 | 42.12 | -3.08 (-6.81%) | 136,301 |
| 8 Apr 2022 | CNY | 45.5 | 46.12 | 44.3 | 45.2 | 45.2 | 0.0 (0.0%) | 85,535 |
| 7 Apr 2022 | CNY | 47.5 | 47.5 | 45 | 45.2 | 45.2 | -2.8 (-5.83%) | 220,214 |
| 6 Apr 2022 | CNY | 45.42 | 48.25 | 44 | 48 | 48 | +2.66 (+5.87%) | 160,276 |
| 1 Apr 2022 | CNY | 46.43 | 46.43 | 45 | 45.34 | 45.34 | -1.05 (-2.26%) | 73,057 |
| 31 Mar 2022 | CNY | 46.3 | 46.8 | 44.8 | 46.39 | 46.39 | +0.57 (+1.24%) | 127,996 |
| 30 Mar 2022 | CNY | 46.01 | 46.35 | 45.01 | 45.82 | 45.82 | -0.62 (-1.34%) | 46,976 |
| 29 Mar 2022 | CNY | 45.71 | 46.8 | 45.3 | 46.44 | 46.44 | +0.33 (+0.72%) | 48,831 |
| 28 Mar 2022 | CNY | 46 | 47.46 | 45.25 | 46.11 | 46.11 | +0.31 (+0.68%) | 82,069 |
| 25 Mar 2022 | CNY | 46.5 | 46.5 | 45.51 | 45.8 | 45.8 | -0.3 (-0.65%) | 38,714 |
| 24 Mar 2022 | CNY | 47.96 | 47.96 | 45.8 | 46.1 | 46.1 | -1.08 (-2.29%) | 90,955 |
| 23 Mar 2022 | CNY | 46 | 47.48 | 45.05 | 47.18 | 47.18 | +0.84 (+1.81%) | 125,463 |
| 22 Mar 2022 | CNY | 46.59 | 47.22 | 44.52 | 46.34 | 46.34 | -0.01 (-0.02%) | 114,126 |
| 21 Mar 2022 | CNY | 45.65 | 46.56 | 44.66 | 46.35 | 46.35 | -0.3 (-0.64%) | 125,414 |
| 18 Mar 2022 | CNY | 46.67 | 46.97 | 44.25 | 46.65 | 46.65 | +1.44 (+3.19%) | 147,499 |
| 17 Mar 2022 | CNY | 44.34 | 47.36 | 43.91 | 45.21 | 45.21 | +1.31 (+2.98%) | 297,349 |
| 16 Mar 2022 | CNY | 39.98 | 43.9 | 39.71 | 43.9 | 43.9 | +4.23 (+10.66%) | 221,579 |
| 15 Mar 2022 | CNY | 42.5 | 43.69 | 38.99 | 39.67 | 39.67 | -3.28 (-7.64%) | 264,480 |
| 14 Mar 2022 | CNY | 45 | 45.9 | 42.74 | 42.95 | 42.95 | -2.59 (-5.69%) | 100,057 |
| 11 Mar 2022 | CNY | 44.44 | 45.71 | 44.18 | 45.54 | 45.54 | -0.66 (-1.43%) | 127,944 |
| 10 Mar 2022 | CNY | 48.2 | 48.23 | 45.42 | 46.2 | 46.2 | -1.34 (-2.82%) | 140,615 |
| 9 Mar 2022 | CNY | 51.38 | 51.38 | 44.7 | 47.54 | 47.54 | -3.19 (-6.29%) | 174,030 |
| 8 Mar 2022 | CNY | 51.08 | 51.08 | 49.06 | 50.73 | 50.73 | -0.67 (-1.30%) | 188,190 |
| 7 Mar 2022 | CNY | 52 | 53.27 | 51.15 | 51.4 | 51.4 | -1.45 (-2.74%) | 94,854 |
| 4 Mar 2022 | CNY | 52.15 | 54.83 | 52 | 52.85 | 52.85 | -0.84 (-1.56%) | 111,523 |
| 3 Mar 2022 | CNY | 53.77 | 54.48 | 53.06 | 53.69 | 53.69 | -0.2 (-0.37%) | 34,941 |
| 2 Mar 2022 | CNY | 55.16 | 55.16 | 53.29 | 53.89 | 53.89 | -0.71 (-1.30%) | 71,182 |
| 1 Mar 2022 | CNY | 53.4 | 54.81 | 53.34 | 54.6 | 54.6 | +1.2 (+2.25%) | 57,709 |
| 28 Feb 2022 | CNY | 53.3 | 53.91 | 53.18 | 53.4 | 53.4 | -0.7 (-1.29%) | 60,744 |
| 25 Feb 2022 | CNY | 54 | 54.46 | 53.05 | 54.1 | 54.1 | +0.22 (+0.41%) | 72,453 |
