| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 49.69 | 49.69 | 48.2 | 48.7 | 48.7 | -0.06 (-0.12%) | 245,754 |
| 13 Apr 2022 | CNY | 50.4 | 50.4 | 48.67 | 48.76 | 48.76 | -1.64 (-3.25%) | 361,357 |
| 12 Apr 2022 | CNY | 49.6 | 50.45 | 48.35 | 50.4 | 50.4 | +0.33 (+0.66%) | 429,466 |
| 11 Apr 2022 | CNY | 50.02 | 50.69 | 49.51 | 50.07 | 50.07 | -0.94 (-1.84%) | 459,588 |
| 8 Apr 2022 | CNY | 51.7 | 52.22 | 50.71 | 51.01 | 51.01 | -0.85 (-1.64%) | 553,086 |
| 7 Apr 2022 | CNY | 52.66 | 52.95 | 50.64 | 51.86 | 51.86 | -0.78 (-1.48%) | 613,989 |
| 6 Apr 2022 | CNY | 52 | 53.94 | 52 | 52.64 | 52.64 | -0.41 (-0.77%) | 644,426 |
| 1 Apr 2022 | CNY | 53.03 | 53.47 | 51.37 | 53.05 | 53.05 | -0.18 (-0.34%) | 675,946 |
| 31 Mar 2022 | CNY | 53 | 54.65 | 53 | 53.23 | 53.23 | -0.39 (-0.73%) | 467,042 |
| 30 Mar 2022 | CNY | 52.17 | 53.97 | 50.4 | 53.62 | 53.62 | +1.37 (+2.62%) | 1,320,498 |
| 29 Mar 2022 | CNY | 54.78 | 54.78 | 52.25 | 52.25 | 52.25 | -2.54 (-4.64%) | 1,011,592 |
| 28 Mar 2022 | CNY | 54.88 | 55.19 | 53.82 | 54.79 | 54.79 | +0.03 (+0.05%) | 598,918 |
| 25 Mar 2022 | CNY | 55 | 56.75 | 54.27 | 54.76 | 54.76 | -0.14 (-0.26%) | 1,235,215 |
| 24 Mar 2022 | CNY | 54.33 | 55.83 | 53.8 | 54.9 | 54.9 | +0.2 (+0.37%) | 898,009 |
| 23 Mar 2022 | CNY | 54.74 | 55.15 | 53.8 | 54.7 | 54.7 | -0.3 (-0.55%) | 641,019 |
| 22 Mar 2022 | CNY | 55.21 | 56.48 | 54.28 | 55 | 55 | -0.12 (-0.22%) | 1,161,520 |
| 21 Mar 2022 | CNY | 53.2 | 55.81 | 53.2 | 55.12 | 55.12 | +1.76 (+3.30%) | 976,753 |
| 18 Mar 2022 | CNY | 53.1 | 54.5 | 53.1 | 53.36 | 53.36 | -0.42 (-0.78%) | 629,862 |
| 17 Mar 2022 | CNY | 51.2 | 54.65 | 51.18 | 53.78 | 53.78 | +2.58 (+5.04%) | 1,411,444 |
| 16 Mar 2022 | CNY | 50.87 | 51.44 | 48 | 51.2 | 51.2 | +1 (+1.99%) | 1,459,732 |
| 15 Mar 2022 | CNY | 53.39 | 53.46 | 50.15 | 50.2 | 50.2 | -3.38 (-6.31%) | 1,057,853 |
| 14 Mar 2022 | CNY | 54.35 | 54.79 | 53.17 | 53.58 | 53.58 | -1.07 (-1.96%) | 825,451 |
| 11 Mar 2022 | CNY | 51.89 | 54.85 | 51.72 | 54.65 | 54.65 | +2.25 (+4.29%) | 1,254,093 |
| 10 Mar 2022 | CNY | 53.37 | 55 | 52.29 | 52.4 | 52.4 | +0.28 (+0.54%) | 1,032,498 |
| 9 Mar 2022 | CNY | 53.5 | 54.6 | 50.7 | 52.12 | 52.12 | -1.68 (-3.12%) | 2,371,487 |
| 8 Mar 2022 | CNY | 54.8 | 55.29 | 53.68 | 53.8 | 53.8 | -0.55 (-1.01%) | 1,540,587 |
| 7 Mar 2022 | CNY | 55.66 | 56.05 | 54.2 | 54.35 | 54.35 | -0.71 (-1.29%) | 1,124,164 |
| 4 Mar 2022 | CNY | 51.94 | 55.49 | 51.9 | 55.06 | 55.06 | +3.36 (+6.50%) | 2,089,163 |
| 3 Mar 2022 | CNY | 51.38 | 51.92 | 50.12 | 51.7 | 51.7 | +0.38 (+0.74%) | 804,247 |
| 2 Mar 2022 | CNY | 51.86 | 52 | 51.3 | 51.32 | 51.32 | -0.39 (-0.75%) | 353,717 |
