| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 51.59 | 52.45 | 50.5 | 51.17 | 51.17 | -0.83 (-1.60%) | 472,405 |
| 12 Apr 2022 | CNY | 50.75 | 52.35 | 50.75 | 52 | 52 | +0.22 (+0.42%) | 679,906 |
| 11 Apr 2022 | CNY | 54.78 | 54.99 | 51.29 | 51.78 | 51.78 | -3.48 (-6.30%) | 801,807 |
| 8 Apr 2022 | CNY | 57.09 | 57.72 | 55.05 | 55.26 | 55.26 | -1.52 (-2.68%) | 825,744 |
| 7 Apr 2022 | CNY | 57.52 | 58.09 | 56.51 | 56.78 | 56.78 | -1.45 (-2.49%) | 656,664 |
| 6 Apr 2022 | CNY | 60.66 | 60.66 | 58.01 | 58.23 | 58.23 | -3.03 (-4.95%) | 1,540,163 |
| 1 Apr 2022 | CNY | 60.8 | 63.63 | 59.61 | 61.26 | 61.26 | +3.02 (+5.19%) | 2,758,703 |
| 31 Mar 2022 | CNY | 59.19 | 59.19 | 58.07 | 58.24 | 58.24 | -0.82 (-1.39%) | 569,974 |
| 30 Mar 2022 | CNY | 59 | 59.68 | 58.29 | 59.06 | 59.06 | +0.56 (+0.96%) | 303,249 |
| 29 Mar 2022 | CNY | 58.27 | 59 | 58.07 | 58.5 | 58.5 | -0.2 (-0.34%) | 460,524 |
| 28 Mar 2022 | CNY | 61.08 | 61.52 | 58.17 | 58.7 | 58.7 | -1.27 (-2.12%) | 673,059 |
| 25 Mar 2022 | CNY | 60.3 | 60.96 | 59.5 | 59.97 | 59.97 | -0.74 (-1.22%) | 477,037 |
| 24 Mar 2022 | CNY | 60.8 | 61.57 | 60.4 | 60.71 | 60.71 | -0.52 (-0.85%) | 384,240 |
| 23 Mar 2022 | CNY | 62.17 | 62.6 | 61.09 | 61.23 | 61.23 | -0.72 (-1.16%) | 487,648 |
| 22 Mar 2022 | CNY | 60.64 | 62.66 | 60.28 | 61.95 | 61.95 | +0.81 (+1.32%) | 834,088 |
| 21 Mar 2022 | CNY | 59.21 | 62 | 58.6 | 61.14 | 61.14 | +1.3 (+2.17%) | 873,388 |
| 18 Mar 2022 | CNY | 60.6 | 60.6 | 58.56 | 59.84 | 59.84 | -0.33 (-0.55%) | 760,230 |
| 17 Mar 2022 | CNY | 60.45 | 61.89 | 60 | 60.17 | 60.17 | +0.51 (+0.85%) | 920,895 |
| 16 Mar 2022 | CNY | 57 | 60.34 | 56.68 | 59.66 | 59.66 | +3.15 (+5.57%) | 924,783 |
| 15 Mar 2022 | CNY | 59 | 59.88 | 55.99 | 56.51 | 56.51 | -2.83 (-4.77%) | 994,284 |
| 14 Mar 2022 | CNY | 60.37 | 60.67 | 58.2 | 59.34 | 59.34 | -2.32 (-3.76%) | 1,214,497 |
| 11 Mar 2022 | CNY | 58.4 | 63.5 | 57 | 61.66 | 61.66 | +3.11 (+5.31%) | 1,366,396 |
| 10 Mar 2022 | CNY | 59.7 | 60.96 | 57.6 | 58.55 | 58.55 | +0.5 (+0.86%) | 675,113 |
| 9 Mar 2022 | CNY | 58.97 | 59.66 | 56.05 | 58.05 | 58.05 | -0.95 (-1.61%) | 871,556 |
| 8 Mar 2022 | CNY | 60.01 | 61.47 | 58.5 | 59 | 59 | -1.5 (-2.48%) | 927,205 |
| 7 Mar 2022 | CNY | 61.2 | 61.79 | 59.85 | 60.5 | 60.5 | -1.47 (-2.37%) | 779,466 |
| 4 Mar 2022 | CNY | 62.09 | 62.87 | 61.15 | 61.97 | 61.97 | -0.41 (-0.66%) | 818,627 |
| 3 Mar 2022 | CNY | 61.73 | 62.68 | 61.05 | 62.38 | 62.38 | +1.24 (+2.03%) | 856,109 |
| 2 Mar 2022 | CNY | 61.13 | 62 | 60.4 | 61.14 | 61.14 | +0.77 (+1.28%) | 697,562 |
| 1 Mar 2022 | CNY | 61.3 | 61.78 | 59.94 | 60.37 | 60.37 | -0.93 (-1.52%) | 686,020 |
