| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 39.93 | 40.15 | 38.41 | 38.5 | 38.5 | -1.47 (-3.68%) | 244,876 |
| 6 Apr 2022 | CNY | 39.8 | 40.26 | 39.39 | 39.97 | 39.97 | +0.15 (+0.38%) | 134,685 |
| 1 Apr 2022 | CNY | 40.85 | 40.85 | 39.53 | 39.82 | 39.82 | -0.68 (-1.68%) | 167,106 |
| 31 Mar 2022 | CNY | 41.4 | 41.4 | 40.22 | 40.5 | 40.5 | -0.5 (-1.22%) | 139,263 |
| 30 Mar 2022 | CNY | 40.82 | 41.28 | 40.59 | 41 | 41 | +0.2 (+0.49%) | 152,411 |
| 29 Mar 2022 | CNY | 41.5 | 41.86 | 40.3 | 40.8 | 40.8 | -0.47 (-1.14%) | 232,780 |
| 28 Mar 2022 | CNY | 41.17 | 41.38 | 40.27 | 41.27 | 41.27 | +0.07 (+0.17%) | 155,007 |
| 25 Mar 2022 | CNY | 41.87 | 42.67 | 41.01 | 41.2 | 41.2 | -0.69 (-1.65%) | 303,687 |
| 24 Mar 2022 | CNY | 42.88 | 42.91 | 41.67 | 41.89 | 41.89 | -0.93 (-2.17%) | 243,129 |
| 23 Mar 2022 | CNY | 43.4 | 43.48 | 42.59 | 42.82 | 42.82 | -0.07 (-0.16%) | 118,463 |
| 22 Mar 2022 | CNY | 42.82 | 43.51 | 42.01 | 42.89 | 42.89 | +0.07 (+0.16%) | 255,001 |
| 21 Mar 2022 | CNY | 41.58 | 43.36 | 41.1 | 42.82 | 42.82 | +1.28 (+3.08%) | 325,118 |
| 18 Mar 2022 | CNY | 41.22 | 41.58 | 40.65 | 41.54 | 41.54 | +0.32 (+0.78%) | 154,227 |
| 17 Mar 2022 | CNY | 40.98 | 41.94 | 40.55 | 41.22 | 41.22 | +0.94 (+2.33%) | 271,555 |
| 16 Mar 2022 | CNY | 40.8 | 40.81 | 38.73 | 40.28 | 40.28 | +0.86 (+2.18%) | 248,886 |
| 15 Mar 2022 | CNY | 41.84 | 42.15 | 39.3 | 39.42 | 39.42 | -2.72 (-6.45%) | 354,572 |
| 14 Mar 2022 | CNY | 42.66 | 42.88 | 41.85 | 42.14 | 42.14 | -0.52 (-1.22%) | 160,959 |
| 11 Mar 2022 | CNY | 41.6 | 42.85 | 41.12 | 42.66 | 42.66 | +0.54 (+1.28%) | 300,137 |
| 10 Mar 2022 | CNY | 42.5 | 43.66 | 42.06 | 42.12 | 42.12 | -0.04 (-0.09%) | 307,116 |
| 9 Mar 2022 | CNY | 44.3 | 45.02 | 41.12 | 42.16 | 42.16 | -2.12 (-4.79%) | 483,966 |
| 8 Mar 2022 | CNY | 46.5 | 46.5 | 44.25 | 44.28 | 44.28 | -1.58 (-3.45%) | 325,831 |
| 7 Mar 2022 | CNY | 46.4 | 47.17 | 45.84 | 45.86 | 45.86 | -0.74 (-1.59%) | 289,365 |
| 4 Mar 2022 | CNY | 46.88 | 47.8 | 46.31 | 46.6 | 46.6 | -0.6 (-1.27%) | 239,595 |
| 3 Mar 2022 | CNY | 48.72 | 49.12 | 47 | 47.2 | 47.2 | -1.33 (-2.74%) | 328,236 |
| 2 Mar 2022 | CNY | 49.4 | 49.4 | 48.47 | 48.53 | 48.53 | -0.87 (-1.76%) | 227,288 |
| 1 Mar 2022 | CNY | 48.04 | 49.69 | 48.04 | 49.4 | 49.4 | +0.95 (+1.96%) | 298,018 |
| 28 Feb 2022 | CNY | 48.83 | 49.4 | 48.19 | 48.45 | 48.45 | -0.34 (-0.70%) | 215,901 |
| 25 Feb 2022 | CNY | 49.52 | 49.9 | 48.54 | 48.79 | 48.79 | -0.44 (-0.89%) | 548,120 |
| 24 Feb 2022 | CNY | 47.9 | 50.88 | 47.32 | 49.23 | 49.23 | +1.35 (+2.82%) | 1,049,478 |
| 23 Feb 2022 | CNY | 46.57 | 47.96 | 46.31 | 47.88 | 47.88 | +1.31 (+2.81%) | 357,178 |
