| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 39.44 | 39.44 | 37.03 | 37.49 | 37.49 | -1.95 (-4.94%) | 324,385 |
| 8 Apr 2022 | CNY | 38.83 | 39.8 | 38.35 | 39.44 | 39.44 | +0.54 (+1.39%) | 322,952 |
| 7 Apr 2022 | CNY | 40.29 | 41.23 | 38.9 | 38.9 | 38.9 | -1.92 (-4.70%) | 330,012 |
| 6 Apr 2022 | CNY | 41.33 | 42.21 | 40.66 | 40.82 | 40.82 | -1.66 (-3.91%) | 363,326 |
| 1 Apr 2022 | CNY | 39.99 | 42.94 | 39.24 | 42.48 | 42.48 | +2.62 (+6.57%) | 538,130 |
| 31 Mar 2022 | CNY | 38.91 | 39.88 | 38.39 | 39.86 | 39.86 | +0.96 (+2.47%) | 343,164 |
| 30 Mar 2022 | CNY | 38.31 | 39.28 | 37.97 | 38.9 | 38.9 | +0.59 (+1.54%) | 308,476 |
| 29 Mar 2022 | CNY | 39.48 | 39.48 | 37.68 | 38.31 | 38.31 | -0.71 (-1.82%) | 364,787 |
| 28 Mar 2022 | CNY | 39.21 | 39.84 | 38.63 | 39.02 | 39.02 | -0.76 (-1.91%) | 198,720 |
| 25 Mar 2022 | CNY | 40.61 | 40.66 | 39.6 | 39.78 | 39.78 | -0.83 (-2.04%) | 233,949 |
| 24 Mar 2022 | CNY | 40.23 | 40.77 | 39.98 | 40.61 | 40.61 | -0.3 (-0.73%) | 122,153 |
| 23 Mar 2022 | CNY | 40.2 | 41.5 | 39.6 | 40.91 | 40.91 | +0.89 (+2.22%) | 309,407 |
| 22 Mar 2022 | CNY | 40.71 | 40.71 | 39.63 | 40.02 | 40.02 | -0.91 (-2.22%) | 173,026 |
| 21 Mar 2022 | CNY | 41.05 | 41.44 | 40.23 | 40.93 | 40.93 | -0.07 (-0.17%) | 239,141 |
| 18 Mar 2022 | CNY | 41.28 | 41.29 | 40.49 | 41 | 41 | -0.28 (-0.68%) | 180,523 |
| 17 Mar 2022 | CNY | 40 | 42.5 | 40 | 41.28 | 41.28 | +1.59 (+4.01%) | 599,836 |
| 16 Mar 2022 | CNY | 39.58 | 39.92 | 37.93 | 39.69 | 39.69 | +0.64 (+1.64%) | 393,131 |
| 15 Mar 2022 | CNY | 40.74 | 41.96 | 39.01 | 39.05 | 39.05 | -2.2 (-5.33%) | 604,304 |
| 14 Mar 2022 | CNY | 43 | 43.54 | 41.1 | 41.25 | 41.25 | -2 (-4.62%) | 375,684 |
| 11 Mar 2022 | CNY | 43.77 | 43.77 | 41.5 | 43.25 | 43.25 | -0.75 (-1.70%) | 479,044 |
| 10 Mar 2022 | CNY | 43.41 | 44.67 | 42.91 | 44 | 44 | +1.13 (+2.64%) | 405,162 |
| 9 Mar 2022 | CNY | 43.58 | 43.58 | 41.05 | 42.87 | 42.87 | -0.23 (-0.53%) | 527,591 |
| 8 Mar 2022 | CNY | 44.31 | 44.92 | 43.05 | 43.1 | 43.1 | -1.16 (-2.62%) | 450,273 |
| 7 Mar 2022 | CNY | 45.7 | 46.99 | 44.03 | 44.26 | 44.26 | -1.44 (-3.15%) | 674,094 |
| 4 Mar 2022 | CNY | 47.38 | 48 | 45.01 | 45.7 | 45.7 | -2.27 (-4.73%) | 458,089 |
| 3 Mar 2022 | CNY | 50.74 | 50.74 | 47.7 | 47.97 | 47.97 | -1.95 (-3.91%) | 491,270 |
| 2 Mar 2022 | CNY | 47.27 | 50.56 | 47.13 | 49.92 | 49.92 | +1.98 (+4.13%) | 436,600 |
| 1 Mar 2022 | CNY | 49.39 | 49.39 | 47.38 | 47.94 | 47.94 | -0.18 (-0.37%) | 125,080 |
| 28 Feb 2022 | CNY | 47.38 | 49 | 45.48 | 48.12 | 48.12 | +1.67 (+3.60%) | 248,676 |
| 25 Feb 2022 | CNY | 46.35 | 47.82 | 45.95 | 46.45 | 46.45 | +0.67 (+1.46%) | 289,816 |
