| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 43.18 | 43.95 | 41.44 | 43 | 43 | +0.82 (+1.94%) | 463,073 |
| 13 Apr 2022 | CNY | 37.97 | 42.5 | 37.12 | 42.18 | 42.18 | +4.09 (+10.74%) | 643,389 |
| 12 Apr 2022 | CNY | 36.97 | 38.15 | 36.45 | 38.09 | 38.09 | +1.12 (+3.03%) | 152,603 |
| 11 Apr 2022 | CNY | 38.03 | 38.03 | 36.65 | 36.97 | 36.97 | -1.37 (-3.57%) | 121,844 |
| 8 Apr 2022 | CNY | 39.09 | 39.54 | 38.1 | 38.34 | 38.34 | -1.22 (-3.08%) | 156,156 |
| 7 Apr 2022 | CNY | 40.82 | 40.82 | 39.41 | 39.56 | 39.56 | -1.56 (-3.79%) | 159,598 |
| 6 Apr 2022 | CNY | 41.3 | 41.54 | 40.87 | 41.12 | 41.12 | -0.23 (-0.56%) | 93,341 |
| 1 Apr 2022 | CNY | 41.03 | 41.65 | 40.65 | 41.35 | 41.35 | -0.18 (-0.43%) | 75,185 |
| 31 Mar 2022 | CNY | 41.79 | 42 | 41.3 | 41.53 | 41.53 | +0.1 (+0.24%) | 121,314 |
| 30 Mar 2022 | CNY | 42.39 | 42.77 | 41.4 | 41.43 | 41.43 | -0.17 (-0.41%) | 182,857 |
| 29 Mar 2022 | CNY | 43.48 | 43.48 | 40.84 | 41.6 | 41.6 | -1.67 (-3.86%) | 139,600 |
| 28 Mar 2022 | CNY | 43.39 | 43.48 | 42.4 | 43.27 | 43.27 | +0.44 (+1.03%) | 94,391 |
| 25 Mar 2022 | CNY | 44.98 | 45.09 | 42.81 | 42.83 | 42.83 | -1.79 (-4.01%) | 325,019 |
| 24 Mar 2022 | CNY | 44.52 | 45.27 | 43.56 | 44.62 | 44.62 | +0.1 (+0.22%) | 121,592 |
| 23 Mar 2022 | CNY | 44.22 | 45.12 | 43.91 | 44.52 | 44.52 | +0.31 (+0.70%) | 261,096 |
| 22 Mar 2022 | CNY | 42.93 | 44.86 | 42.93 | 44.21 | 44.21 | +0.45 (+1.03%) | 215,312 |
| 21 Mar 2022 | CNY | 43.5 | 44.3 | 43.23 | 43.76 | 43.76 | +0.61 (+1.41%) | 118,263 |
| 18 Mar 2022 | CNY | 43.1 | 43.58 | 42.3 | 43.15 | 43.15 | -0.3 (-0.69%) | 187,396 |
| 17 Mar 2022 | CNY | 40.58 | 43.8 | 40.58 | 43.45 | 43.45 | +3.5 (+8.76%) | 416,946 |
| 16 Mar 2022 | CNY | 39.98 | 40.58 | 38.2 | 39.95 | 39.95 | +0.81 (+2.07%) | 209,055 |
| 15 Mar 2022 | CNY | 41.98 | 41.98 | 39.09 | 39.14 | 39.14 | -2.83 (-6.74%) | 218,279 |
| 14 Mar 2022 | CNY | 43.79 | 43.79 | 41.84 | 41.97 | 41.97 | -1.47 (-3.38%) | 116,033 |
| 11 Mar 2022 | CNY | 43.06 | 43.7 | 42.26 | 43.44 | 43.44 | -0.09 (-0.21%) | 111,092 |
| 10 Mar 2022 | CNY | 44.84 | 45.89 | 43.39 | 43.53 | 43.53 | -0.79 (-1.78%) | 185,184 |
| 9 Mar 2022 | CNY | 44.19 | 44.47 | 41.51 | 44.32 | 44.32 | +0.44 (+1.00%) | 307,574 |
| 8 Mar 2022 | CNY | 45.73 | 45.98 | 43.6 | 43.88 | 43.88 | -1.71 (-3.75%) | 182,111 |
| 7 Mar 2022 | CNY | 47.29 | 47.29 | 45.3 | 45.59 | 45.59 | -1.81 (-3.82%) | 209,783 |
| 4 Mar 2022 | CNY | 48.12 | 48.35 | 47 | 47.4 | 47.4 | -0.61 (-1.27%) | 187,533 |
| 3 Mar 2022 | CNY | 50.1 | 50.11 | 48 | 48.01 | 48.01 | -1.67 (-3.36%) | 303,966 |
| 2 Mar 2022 | CNY | 49.26 | 49.81 | 49.1 | 49.68 | 49.68 | +0.18 (+0.36%) | 97,267 |
