| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 31 | 31 | 29.75 | 29.85 | 29.85 | -1.29 (-4.14%) | 2,043,682 |
| 12 Apr 2022 | CNY | 26.33 | 32.9 | 26.33 | 31.14 | 31.14 | -1.77 (-5.38%) | 3,692,145 |
| 11 Apr 2022 | CNY | 34.7 | 34.7 | 32.81 | 32.91 | 32.91 | -1.84 (-5.29%) | 1,392,281 |
| 8 Apr 2022 | CNY | 36.07 | 36.07 | 34.48 | 34.75 | 34.75 | -0.95 (-2.66%) | 1,046,908 |
| 7 Apr 2022 | CNY | 36.4 | 36.7 | 35.55 | 35.7 | 35.7 | -0.69 (-1.90%) | 1,039,575 |
| 6 Apr 2022 | CNY | 36.27 | 37.97 | 35.66 | 36.39 | 36.39 | +0.11 (+0.30%) | 1,474,412 |
| 1 Apr 2022 | CNY | 35.92 | 36.32 | 35.22 | 36.28 | 36.28 | +0.14 (+0.39%) | 927,100 |
| 31 Mar 2022 | CNY | 36.06 | 37.49 | 35.28 | 36.14 | 36.14 | +0.2 (+0.56%) | 1,813,415 |
| 30 Mar 2022 | CNY | 34.68 | 36.24 | 34.52 | 35.94 | 35.94 | +1.39 (+4.02%) | 1,158,157 |
| 29 Mar 2022 | CNY | 35.73 | 36.63 | 34.47 | 34.55 | 34.55 | -1.32 (-3.68%) | 1,372,724 |
| 28 Mar 2022 | CNY | 35.9 | 36.39 | 35.19 | 35.87 | 35.87 | -0.2 (-0.55%) | 854,459 |
| 25 Mar 2022 | CNY | 36.66 | 37.14 | 35.9 | 36.07 | 36.07 | -0.77 (-2.09%) | 1,140,970 |
| 24 Mar 2022 | CNY | 36.88 | 37.38 | 36.23 | 36.84 | 36.84 | -0.22 (-0.59%) | 845,685 |
| 23 Mar 2022 | CNY | 36.9 | 37.37 | 36.59 | 37.06 | 37.06 | +0.2 (+0.54%) | 1,071,629 |
| 22 Mar 2022 | CNY | 38.08 | 38.08 | 36.52 | 36.86 | 36.86 | -0.74 (-1.97%) | 1,376,522 |
| 21 Mar 2022 | CNY | 36.31 | 38.24 | 36.18 | 37.6 | 37.6 | +1.29 (+3.55%) | 1,785,134 |
| 18 Mar 2022 | CNY | 37.45 | 37.45 | 36.1 | 36.31 | 36.31 | -1.27 (-3.38%) | 1,963,481 |
| 17 Mar 2022 | CNY | 35.32 | 38.45 | 35.32 | 37.58 | 37.58 | +2.48 (+7.07%) | 3,108,304 |
| 16 Mar 2022 | CNY | 35 | 35.33 | 33.6 | 35.1 | 35.1 | +0.66 (+1.92%) | 1,969,067 |
| 15 Mar 2022 | CNY | 35.8 | 36.79 | 34.44 | 34.44 | 34.44 | -2.01 (-5.51%) | 2,171,617 |
| 14 Mar 2022 | CNY | 37.76 | 37.85 | 36.24 | 36.45 | 36.45 | -1.3 (-3.44%) | 2,547,228 |
| 11 Mar 2022 | CNY | 36.93 | 37.75 | 35.15 | 37.75 | 37.75 | +1.05 (+2.86%) | 3,288,265 |
| 10 Mar 2022 | CNY | 37.3 | 38.12 | 36.51 | 36.7 | 36.7 | +0.4 (+1.10%) | 2,079,337 |
| 9 Mar 2022 | CNY | 37.3 | 38.01 | 35.32 | 36.3 | 36.3 | -1 (-2.68%) | 1,856,400 |
| 8 Mar 2022 | CNY | 38.2 | 38.5 | 37.06 | 37.3 | 37.3 | -0.9 (-2.36%) | 1,727,815 |
| 7 Mar 2022 | CNY | 39.8 | 40.18 | 38.1 | 38.2 | 38.2 | -1.6 (-4.02%) | 1,790,571 |
| 4 Mar 2022 | CNY | 40.35 | 41.26 | 39.59 | 39.8 | 39.8 | -0.6 (-1.49%) | 1,887,594 |
| 3 Mar 2022 | CNY | 41 | 41.28 | 40.11 | 40.4 | 40.4 | +0.05 (+0.12%) | 1,817,544 |
| 2 Mar 2022 | CNY | 41.28 | 41.28 | 39.98 | 40.35 | 40.35 | -0.95 (-2.30%) | 2,647,915 |
| 1 Mar 2022 | CNY | 42.9 | 43.15 | 41.27 | 41.3 | 41.3 | -1.56 (-3.64%) | 1,811,565 |
