| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 40.6 | 43.44 | 40.33 | 42.42 | 42.42 | +2.08 (+5.16%) | 9,955,793 |
| 13 Apr 2022 | CNY | 41.23 | 41.55 | 40.31 | 40.34 | 40.34 | -1.42 (-3.40%) | 4,475,818 |
| 12 Apr 2022 | CNY | 42.83 | 43.09 | 40.38 | 41.76 | 41.76 | -0.48 (-1.14%) | 7,250,367 |
| 11 Apr 2022 | CNY | 41 | 43.15 | 40.89 | 42.24 | 42.24 | +1.98 (+4.92%) | 10,786,258 |
| 8 Apr 2022 | CNY | 40.8 | 41.77 | 39.81 | 40.26 | 40.26 | +0.47 (+1.18%) | 5,099,619 |
| 7 Apr 2022 | CNY | 41 | 41.5 | 39.73 | 39.79 | 39.79 | -1.81 (-4.35%) | 4,377,736 |
| 6 Apr 2022 | CNY | 42.3 | 42.54 | 41.44 | 41.6 | 41.6 | +0.43 (+1.04%) | 4,859,561 |
| 1 Apr 2022 | CNY | 41.5 | 41.64 | 40.6 | 41.17 | 41.17 | -0.49 (-1.18%) | 4,622,030 |
| 31 Mar 2022 | CNY | 42.89 | 43.72 | 41.44 | 41.66 | 41.66 | -1.14 (-2.66%) | 7,419,119 |
| 30 Mar 2022 | CNY | 43.8 | 43.88 | 41.68 | 42.8 | 42.8 | -0.46 (-1.06%) | 6,774,034 |
| 29 Mar 2022 | CNY | 41.97 | 43.97 | 41.6 | 43.26 | 43.26 | +2.78 (+6.87%) | 11,431,735 |
| 28 Mar 2022 | CNY | 40.04 | 41.58 | 40.03 | 40.48 | 40.48 | +1.19 (+3.03%) | 5,745,626 |
| 25 Mar 2022 | CNY | 41.38 | 41.42 | 39.17 | 39.29 | 39.29 | -2.11 (-5.10%) | 6,506,096 |
| 24 Mar 2022 | CNY | 40.57 | 41.98 | 40.05 | 41.4 | 41.4 | +0.49 (+1.20%) | 5,956,180 |
| 23 Mar 2022 | CNY | 40.62 | 41.19 | 40.38 | 40.91 | 40.91 | +0.11 (+0.27%) | 4,326,287 |
| 22 Mar 2022 | CNY | 42.7 | 42.7 | 40.56 | 40.8 | 40.8 | -2.15 (-5.01%) | 7,607,619 |
| 21 Mar 2022 | CNY | 43 | 43.5 | 41.82 | 42.95 | 42.95 | +0.6 (+1.42%) | 8,992,242 |
| 18 Mar 2022 | CNY | 41.48 | 42.88 | 40.53 | 42.35 | 42.35 | +1.36 (+3.32%) | 9,116,622 |
| 17 Mar 2022 | CNY | 40.43 | 42.67 | 40.2 | 40.99 | 40.99 | +0.3 (+0.74%) | 10,435,038 |
| 16 Mar 2022 | CNY | 43.63 | 43.79 | 38.5 | 40.69 | 40.69 | -1.34 (-3.19%) | 11,810,927 |
| 15 Mar 2022 | CNY | 42.57 | 44.82 | 41.88 | 42.03 | 42.03 | -2.15 (-4.87%) | 11,844,178 |
| 14 Mar 2022 | CNY | 47.07 | 48.86 | 44.18 | 44.18 | 44.18 | -1.58 (-3.45%) | 21,122,512 |
| 11 Mar 2022 | CNY | 42.32 | 47.08 | 40.66 | 45.76 | 45.76 | +4.67 (+11.37%) | 22,462,088 |
| 10 Mar 2022 | CNY | 38.5 | 41.12 | 38.26 | 41.09 | 41.09 | +3.69 (+9.87%) | 10,777,486 |
| 9 Mar 2022 | CNY | 37.99 | 38.4 | 35.7 | 37.4 | 37.4 | -0.38 (-1.01%) | 6,279,330 |
| 8 Mar 2022 | CNY | 41.16 | 41.55 | 37.37 | 37.78 | 37.78 | -3.98 (-9.53%) | 9,058,803 |
| 7 Mar 2022 | CNY | 42.61 | 44.5 | 40.82 | 41.76 | 41.76 | -0.12 (-0.29%) | 10,142,855 |
| 4 Mar 2022 | CNY | 40.49 | 42.42 | 40.2 | 41.88 | 41.88 | +1.14 (+2.80%) | 12,334,966 |
| 3 Mar 2022 | CNY | 39.02 | 41.48 | 39.02 | 40.74 | 40.74 | +1.34 (+3.40%) | 14,767,911 |
| 2 Mar 2022 | CNY | 38.32 | 39.78 | 37.88 | 39.4 | 39.4 | +0.7 (+1.81%) | 7,596,432 |
