| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 36.7 | 36.79 | 34.56 | 34.6 | 34.6 | -2.1 (-5.72%) | 615,757 |
| 8 Apr 2022 | CNY | 38.25 | 38.25 | 36.55 | 36.7 | 36.7 | -1.39 (-3.65%) | 462,912 |
| 7 Apr 2022 | CNY | 39.25 | 39.43 | 38.07 | 38.09 | 38.09 | -1.21 (-3.08%) | 393,625 |
| 6 Apr 2022 | CNY | 39.54 | 40 | 38.65 | 39.3 | 39.3 | -0.31 (-0.78%) | 380,599 |
| 1 Apr 2022 | CNY | 39.97 | 40.49 | 39.52 | 39.61 | 39.61 | -0.59 (-1.47%) | 361,826 |
| 31 Mar 2022 | CNY | 39.8 | 41.29 | 39.45 | 40.2 | 40.2 | +0.21 (+0.53%) | 424,664 |
| 30 Mar 2022 | CNY | 39.49 | 40.08 | 38.74 | 39.99 | 39.99 | +0.99 (+2.54%) | 338,462 |
| 29 Mar 2022 | CNY | 39.7 | 40.27 | 38.58 | 39 | 39 | -0.42 (-1.07%) | 320,488 |
| 28 Mar 2022 | CNY | 38.8 | 40 | 38.8 | 39.42 | 39.42 | -0.83 (-2.06%) | 325,712 |
| 25 Mar 2022 | CNY | 40.4 | 41.49 | 40.14 | 40.25 | 40.25 | -0.3 (-0.74%) | 420,774 |
| 24 Mar 2022 | CNY | 40.2 | 40.98 | 40.01 | 40.55 | 40.55 | -0.2 (-0.49%) | 313,808 |
| 23 Mar 2022 | CNY | 40.79 | 41.35 | 40.25 | 40.75 | 40.75 | +0.37 (+0.92%) | 379,393 |
| 22 Mar 2022 | CNY | 41.05 | 41.11 | 40.27 | 40.38 | 40.38 | -1.3 (-3.12%) | 429,275 |
| 21 Mar 2022 | CNY | 41.29 | 41.81 | 40.2 | 41.68 | 41.68 | +0.72 (+1.76%) | 576,896 |
| 18 Mar 2022 | CNY | 40.94 | 41.5 | 40.21 | 40.96 | 40.96 | +0.02 (+0.05%) | 386,584 |
| 17 Mar 2022 | CNY | 39.45 | 42.05 | 39.45 | 40.94 | 40.94 | +2.06 (+5.30%) | 1,057,762 |
| 16 Mar 2022 | CNY | 39.5 | 39.87 | 36.88 | 38.88 | 38.88 | -0.04 (-0.10%) | 791,084 |
| 15 Mar 2022 | CNY | 40.8 | 40.8 | 38.8 | 38.92 | 38.92 | -1.88 (-4.61%) | 505,699 |
| 14 Mar 2022 | CNY | 42.02 | 42.27 | 40.71 | 40.8 | 40.8 | -1.67 (-3.93%) | 552,342 |
| 11 Mar 2022 | CNY | 40.66 | 42.59 | 39.89 | 42.47 | 42.47 | +1.63 (+3.99%) | 823,991 |
| 10 Mar 2022 | CNY | 41.4 | 41.66 | 40.24 | 40.84 | 40.84 | +0.98 (+2.46%) | 489,537 |
| 9 Mar 2022 | CNY | 40.88 | 41.6 | 38.52 | 39.86 | 39.86 | -1.02 (-2.50%) | 807,814 |
| 8 Mar 2022 | CNY | 43.4 | 43.9 | 40.88 | 40.88 | 40.88 | -2.43 (-5.61%) | 907,112 |
| 7 Mar 2022 | CNY | 44.86 | 45.2 | 42.88 | 43.31 | 43.31 | -1.69 (-3.76%) | 666,173 |
| 4 Mar 2022 | CNY | 44.53 | 47.2 | 44.53 | 45 | 45 | -0.02 (-0.04%) | 810,989 |
| 3 Mar 2022 | CNY | 46.13 | 46.65 | 45.02 | 45.02 | 45.02 | -1.12 (-2.43%) | 446,239 |
| 2 Mar 2022 | CNY | 46.28 | 46.3 | 45.39 | 46.14 | 46.14 | -0.14 (-0.30%) | 381,613 |
| 1 Mar 2022 | CNY | 46.47 | 46.58 | 45.7 | 46.28 | 46.28 | -0.12 (-0.26%) | 314,766 |
| 28 Feb 2022 | CNY | 46.2 | 46.82 | 44.84 | 46.4 | 46.4 | +0.36 (+0.78%) | 497,294 |
| 25 Feb 2022 | CNY | 45.56 | 47.18 | 45.56 | 46.04 | 46.04 | +0.68 (+1.50%) | 557,022 |
