| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 33.48 | 33.89 | 32.4 | 33.51 | 33.51 | +0.23 (+0.69%) | 436,379 |
| 11 Apr 2022 | CNY | 34.61 | 35 | 33.1 | 33.28 | 33.28 | -1.04 (-3.03%) | 350,326 |
| 8 Apr 2022 | CNY | 35.5 | 35.54 | 33.99 | 34.32 | 34.32 | -0.63 (-1.80%) | 413,684 |
| 7 Apr 2022 | CNY | 35.36 | 35.91 | 34.95 | 34.95 | 34.95 | -0.6 (-1.69%) | 215,952 |
| 6 Apr 2022 | CNY | 36 | 36.76 | 35.26 | 35.55 | 35.55 | -0.65 (-1.80%) | 304,039 |
| 1 Apr 2022 | CNY | 35.68 | 36.48 | 35.5 | 36.2 | 36.2 | +0.27 (+0.75%) | 239,801 |
| 31 Mar 2022 | CNY | 35.3 | 36.43 | 35.3 | 35.93 | 35.93 | +0.19 (+0.53%) | 312,852 |
| 30 Mar 2022 | CNY | 34.72 | 35.99 | 34.72 | 35.74 | 35.74 | +0.84 (+2.41%) | 281,368 |
| 29 Mar 2022 | CNY | 35.7 | 36.46 | 34.7 | 34.9 | 34.9 | -0.98 (-2.73%) | 236,744 |
| 28 Mar 2022 | CNY | 35.5 | 36.26 | 34.88 | 35.88 | 35.88 | +0.03 (+0.08%) | 306,714 |
| 25 Mar 2022 | CNY | 36.96 | 37.15 | 35.65 | 35.85 | 35.85 | -0.9 (-2.45%) | 628,782 |
| 24 Mar 2022 | CNY | 37.44 | 37.99 | 36.69 | 36.75 | 36.75 | -0.69 (-1.84%) | 366,211 |
| 23 Mar 2022 | CNY | 37.82 | 38.79 | 37.3 | 37.44 | 37.44 | -0.48 (-1.27%) | 387,446 |
| 22 Mar 2022 | CNY | 38.2 | 39.86 | 37.8 | 37.92 | 37.92 | -0.8 (-2.07%) | 359,888 |
| 21 Mar 2022 | CNY | 39.81 | 40.05 | 38.04 | 38.72 | 38.72 | -1.1 (-2.76%) | 802,510 |
| 18 Mar 2022 | CNY | 36.5 | 40.87 | 36 | 39.82 | 39.82 | +3.43 (+9.43%) | 1,004,755 |
| 17 Mar 2022 | CNY | 35.4 | 36.68 | 35.4 | 36.39 | 36.39 | +1.2 (+3.41%) | 227,731 |
| 16 Mar 2022 | CNY | 35.3 | 35.69 | 33.73 | 35.19 | 35.19 | +0.59 (+1.71%) | 302,625 |
| 15 Mar 2022 | CNY | 36.81 | 36.81 | 34 | 34.6 | 34.6 | -2.04 (-5.57%) | 330,927 |
| 14 Mar 2022 | CNY | 38 | 38 | 36 | 36.64 | 36.64 | -1.36 (-3.58%) | 301,411 |
| 11 Mar 2022 | CNY | 37.8 | 38.39 | 36.75 | 38 | 38 | -0.1 (-0.26%) | 265,035 |
| 10 Mar 2022 | CNY | 39.49 | 39.5 | 38.1 | 38.1 | 38.1 | +0.1 (+0.26%) | 152,888 |
| 9 Mar 2022 | CNY | 39.66 | 39.69 | 37.22 | 38 | 38 | -1.14 (-2.91%) | 248,896 |
| 8 Mar 2022 | CNY | 39.66 | 39.89 | 38.7 | 39.14 | 39.14 | -0.04 (-0.10%) | 244,082 |
| 7 Mar 2022 | CNY | 40.11 | 40.55 | 39 | 39.18 | 39.18 | -0.81 (-2.03%) | 250,864 |
| 4 Mar 2022 | CNY | 41.12 | 41.19 | 39.88 | 39.99 | 39.99 | -1 (-2.44%) | 152,548 |
| 3 Mar 2022 | CNY | 41.81 | 41.97 | 40.92 | 40.99 | 40.99 | -0.69 (-1.66%) | 222,449 |
| 2 Mar 2022 | CNY | 41.62 | 41.92 | 41.15 | 41.68 | 41.68 | -0.38 (-0.90%) | 164,414 |
| 1 Mar 2022 | CNY | 42.88 | 43.01 | 41.55 | 42.06 | 42.06 | -0.68 (-1.59%) | 329,917 |
| 28 Feb 2022 | CNY | 43.1 | 43.24 | 41.71 | 42.74 | 42.74 | -0.36 (-0.84%) | 215,254 |
